Skip to main content
LEN.B logo

Lennar Corporation

LEN.BNYSEConsumer DiscretionaryResidential Construction

$76.93Today:- (-)1Y −32.83%

As of Oct 15, 2026 close

Market cap
$18.29B
P/E (TTM)
11.32
Forward P/E
23.65
Dividend yield
2.60%
52-week range
$71.27$125.48
Volume (live)
-
Avg. volume (3M)
141.78K

Lennar (LEN.B) Historical Stock Prices

Analyze Lennar (LEN.B) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Lennar (LEN.B) Interactive Price Chart

Interactive historical price chart showing Lennar stock price movements and trends across multiple time periods.

Loading chart...

LEN.B Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LEN.B historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202674.7977.5374.7976.9376.93148.12K
Oct 14, 202675.9875.9871.2772.9372.93103.54K
Oct 13, 202675.2275.9173.7274.6274.62158.16K
Oct 12, 202676.3676.3673.9474.0874.08103.36K
Oct 9, 202676.3776.3974.9076.0276.02132.49K
Oct 8, 202674.7677.0674.5077.0677.06166.28K
Oct 7, 202675.0976.0774.4475.7575.75105.18K
Oct 6, 202674.0076.9774.0076.9776.47114.37K
Oct 5, 202678.2478.4972.6073.3672.88219.73K
Oct 2, 202682.6783.2376.3078.6978.18160.28K
Oct 1, 202679.5581.6077.8081.0080.47122.44K
Sep 30, 202682.6582.6579.7979.9979.47115.97K
Sep 29, 202680.8581.8780.0081.7781.24183.53K
Sep 28, 202680.0082.2680.0080.5680.04110.39K
Sep 25, 202680.3080.6779.1280.4979.97133.15K
Sep 24, 202680.0080.6278.8079.8879.36146.55K
Sep 23, 202680.0081.5079.9380.0079.48121.23K
Sep 22, 202678.7081.7978.7081.4680.93172.94K
Sep 21, 202675.5077.0074.9776.7176.21223.16K
Sep 18, 202678.2578.9474.4474.7174.22284.38K
Sep 17, 202678.4578.4574.8778.3377.82259.58K
Sep 16, 202678.0779.3976.4376.8376.33115.01K
Sep 15, 202679.7379.7377.6278.5778.06122.06K
Sep 14, 202677.8778.9677.5078.6778.16132.13K
Sep 11, 202678.4079.0077.5378.2777.76122.31K
Sep 10, 202678.8378.8375.1976.5676.06182.50K
Sep 9, 202678.6179.6278.2279.1378.6274.38K
Sep 8, 202682.5282.5278.6478.9878.4794.83K
Sep 4, 202683.0283.0281.9182.1781.6458.83K
Sep 3, 202683.0184.0582.0082.8482.3066.41K
Sep 2, 202682.3982.5081.3382.1581.6266.12K
Sep 1, 202682.1882.9781.2081.4080.8758.62K
Aug 31, 202683.8884.9482.2682.2681.7375.56K
Aug 28, 202684.3085.5083.1184.9584.4053.83K
Aug 27, 202684.7085.0083.2083.4582.9150.41K
Aug 26, 202686.0986.7085.4685.6185.0549.70K
Aug 25, 202686.8187.1385.7586.1285.5667.95K
Aug 24, 202686.4687.4086.1586.7786.2160.76K
Aug 21, 202684.2986.1384.0085.4984.9352.70K
Aug 20, 202685.1385.1383.0583.8483.30101.41K
Aug 19, 202684.9887.6684.9885.8785.31156.25K
Aug 18, 202685.5685.6083.2483.5082.9685.51K
Aug 17, 202685.1085.7183.5084.8084.2576.13K
Aug 14, 202684.2086.0084.2085.3684.8184.31K
Aug 13, 202684.0686.7684.0685.8285.2674.10K
Aug 12, 202685.5885.8083.3383.4282.8860.67K
Aug 11, 202685.0386.2184.7286.2085.6458.37K
Aug 10, 202685.2585.9483.5083.8283.2886.83K
Aug 7, 202684.4386.6683.8886.4885.9271.18K
Aug 6, 202685.9385.9382.4383.2882.7484.38K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.