LEN
Lennar Corporation Class A
Company · XNYS · US · USD
Market price
$85.61
−$22.56 (-20.86%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $108.17 |
| Aug 22, 2021 | $105.32 |
| Aug 29, 2021 | $107.96 |
| Sep 5, 2021 | $105.61 |
| Sep 12, 2021 | $99.74 |
| Sep 19, 2021 | $101.28 |
| Oct 3, 2021 | $93.70 |
| Oct 10, 2021 | $93.85 |
| Oct 17, 2021 | $97.12 |
| Oct 24, 2021 | $100.50 |
| Oct 31, 2021 | $99.93 |
| Nov 7, 2021 | $104.29 |
| Nov 14, 2021 | $108.23 |
| Nov 21, 2021 | $111.43 |
| Nov 28, 2021 | $107.04 |
| Dec 5, 2021 | $112.32 |
| Dec 12, 2021 | $116.91 |
| Dec 26, 2021 | $112.05 |
| Jan 2, 2022 | $116.16 |
| Jan 9, 2022 | $102.95 |
| Jan 16, 2022 | $108.16 |
| Jan 23, 2022 | $95.31 |
| Jan 30, 2022 | $93.42 |
| Feb 6, 2022 | $90.30 |
| Feb 13, 2022 | $91.54 |
| Feb 20, 2022 | $89.43 |
| Feb 27, 2022 | $90.83 |
| Mar 6, 2022 | $89.14 |
| Mar 20, 2022 | $92.54 |
| Mar 27, 2022 | $82.78 |
| Apr 3, 2022 | $82.33 |
| Apr 10, 2022 | $74.92 |
| Apr 17, 2022 | $76.77 |
| Apr 24, 2022 | $76.98 |
| May 1, 2022 | $76.49 |
| May 8, 2022 | $78.54 |
| May 15, 2022 | $76.76 |
| May 22, 2022 | $74.44 |
| May 29, 2022 | $81.17 |
| Jun 12, 2022 | $74.45 |
| Jun 19, 2022 | $64.63 |
| Jun 26, 2022 | $71.93 |
| Jul 3, 2022 | $74.60 |
| Jul 10, 2022 | $78.39 |
| Jul 17, 2022 | $78.09 |
| Jul 24, 2022 | $83.08 |
| Jul 31, 2022 | $85.00 |
| Aug 7, 2022 | $84.73 |
| Aug 14, 2022 | $88.27 |
| Aug 28, 2022 | $80.33 |
| Sep 4, 2022 | $77.87 |
| Sep 11, 2022 | $79.82 |
| Sep 18, 2022 | $75.79 |
| Sep 25, 2022 | $77.07 |
| Oct 2, 2022 | $74.55 |
| Oct 9, 2022 | $78.11 |
| Oct 16, 2022 | $73.46 |
| Oct 23, 2022 | $73.43 |
| Oct 30, 2022 | $82.04 |
| Nov 6, 2022 | $79.61 |
| Nov 20, 2022 | $84.71 |
| Nov 27, 2022 | $86.38 |
| Dec 4, 2022 | $88.30 |
| Dec 11, 2022 | $88.50 |
| Dec 18, 2022 | $92.20 |
| Dec 25, 2022 | $90.62 |
| Jan 1, 2023 | $90.50 |
| Jan 8, 2023 | $95.66 |
| Jan 15, 2023 | $98.82 |
| Jan 22, 2023 | $96.69 |
| Jan 29, 2023 | $100.61 |
| Feb 12, 2023 | $101.90 |
| Feb 19, 2023 | $99.09 |
| Feb 26, 2023 | $95.84 |
| Mar 5, 2023 | $97.61 |
| Mar 12, 2023 | $97.38 |
| Mar 19, 2023 | $103.50 |
| Mar 26, 2023 | $103.74 |
| Apr 2, 2023 | $105.11 |
| Apr 9, 2023 | $102.06 |
| Apr 16, 2023 | $105.00 |
| Apr 23, 2023 | $111.20 |
| May 7, 2023 | $113.44 |
| May 14, 2023 | $113.23 |
| May 21, 2023 | $113.59 |
| May 28, 2023 | $107.45 |
| Jun 4, 2023 | $112.00 |
| Jun 11, 2023 | $114.20 |
| Jun 18, 2023 | $120.02 |
| Jun 25, 2023 | $122.30 |
| Jul 2, 2023 | $125.31 |
| Jul 9, 2023 | $120.21 |
| Jul 16, 2023 | $133.24 |
| Jul 30, 2023 | $127.78 |
| Aug 6, 2023 | $125.57 |
| Aug 13, 2023 | $123.23 |
| Aug 20, 2023 | $117.00 |
| Aug 27, 2023 | $114.04 |
| Sep 3, 2023 | $120.66 |
| Sep 10, 2023 | $118.67 |
| Sep 17, 2023 | $114.76 |
| Sep 24, 2023 | $113.50 |
| Oct 1, 2023 | $112.23 |
| Oct 8, 2023 | $109.22 |
| Oct 22, 2023 | $103.79 |
| Oct 29, 2023 | $103.79 |
| Nov 5, 2023 | $119.82 |
| Nov 12, 2023 | $122.20 |
| Nov 19, 2023 | $127.49 |
| Nov 26, 2023 | $127.63 |
| Dec 3, 2023 | $131.58 |
| Dec 10, 2023 | $139.58 |
| Dec 17, 2023 | $149.28 |
| Dec 24, 2023 | $147.42 |
| Dec 31, 2023 | $149.04 |
| Jan 14, 2024 | $151.75 |
| Jan 21, 2024 | $151.81 |
| Jan 28, 2024 | $148.38 |
| Feb 4, 2024 | $154.01 |
| Feb 11, 2024 | $153.02 |
| Feb 18, 2024 | $150.22 |
| Feb 25, 2024 | $155.08 |
| Mar 3, 2024 | $161.48 |
| Mar 10, 2024 | $164.19 |
| Mar 17, 2024 | $156.57 |
| Mar 31, 2024 | $171.98 |
| Apr 7, 2024 | $166.22 |
| Apr 14, 2024 | $159.90 |
| Apr 21, 2024 | $150.19 |
| Apr 28, 2024 | $154.29 |
| May 5, 2024 | $158.10 |
| May 12, 2024 | $162.93 |
| May 19, 2024 | $165.88 |
| May 26, 2024 | $156.38 |
| Jun 2, 2024 | $160.35 |
| Jun 9, 2024 | $154.02 |
| Jun 23, 2024 | $151.55 |
| Jun 30, 2024 | $149.87 |
| Jul 7, 2024 | $142.63 |
| Jul 14, 2024 | $159.88 |
| Jul 21, 2024 | $170.94 |
| Jul 28, 2024 | $176.71 |
| Aug 4, 2024 | $174.46 |
| Aug 11, 2024 | $169.76 |
| Aug 18, 2024 | $171.76 |
| Aug 25, 2024 | $185.02 |
| Sep 1, 2024 | $182.06 |
| Sep 15, 2024 | $185.91 |
| Sep 22, 2024 | $182.19 |
| Sep 29, 2024 | $187.03 |
| Oct 6, 2024 | $182.25 |
| Oct 13, 2024 | $178.19 |
| Oct 20, 2024 | $188.93 |
| Oct 27, 2024 | $173.28 |
| Nov 3, 2024 | $169.66 |
| Nov 10, 2024 | $172.58 |
| Nov 17, 2024 | $168.85 |
| Nov 24, 2024 | $169.17 |
| Dec 8, 2024 | $163.45 |
| Dec 15, 2024 | $154.39 |
| Dec 22, 2024 | $138.08 |
| Dec 29, 2024 | $137.19 |
| Jan 5, 2025 | $135.88 |
| Jan 12, 2025 | $129.56 |
| Jan 19, 2025 | $141.54 |
| Jan 26, 2025 | $132.36 |
| Feb 2, 2025 | $131.24 |
| Feb 9, 2025 | $121.94 |
| Feb 16, 2025 | $123.84 |
| Mar 2, 2025 | $119.63 |
| Mar 9, 2025 | $125.19 |
| Mar 16, 2025 | $118.10 |
| Mar 23, 2025 | $115.22 |
| Mar 30, 2025 | $113.93 |
| Apr 6, 2025 | $111.03 |
| Apr 13, 2025 | $105.24 |
| Apr 20, 2025 | $104.73 |
| Apr 27, 2025 | $107.63 |
| May 4, 2025 | $110.20 |
| May 11, 2025 | $107.14 |
| May 25, 2025 | $105.18 |
| Jun 1, 2025 | $106.08 |
| Jun 8, 2025 | $108.53 |
| Jun 15, 2025 | $108.61 |
| Jun 22, 2025 | $106.42 |
| Jun 29, 2025 | $110.21 |
| Jul 6, 2025 | $110.12 |
| Jul 13, 2025 | $113.96 |
| Jul 20, 2025 | $109.57 |
| Jul 27, 2025 | $115.33 |
| Aug 3, 2025 | $115.98 |
| Aug 17, 2025 | $131.95 |
| Aug 24, 2025 | $135.75 |
| Aug 31, 2025 | $133.14 |
| Sep 7, 2025 | $141.88 |
| Sep 14, 2025 | $137.27 |
| Sep 21, 2025 | $127.32 |
| Sep 28, 2025 | $126.04 |
| Oct 5, 2025 | $130.07 |
| Oct 12, 2025 | $118.77 |
| Oct 19, 2025 | $125.82 |
| Nov 2, 2025 | $123.77 |
| Nov 9, 2025 | $121.55 |
| Nov 16, 2025 | $121.11 |
| Nov 23, 2025 | $123.16 |
| Nov 30, 2025 | $131.30 |
| Dec 7, 2025 | $123.91 |
| Dec 14, 2025 | $119.37 |
| Dec 21, 2025 | $107.99 |
| Dec 28, 2025 | $104.90 |
| Jan 4, 2026 | $104.22 |
| Jan 11, 2026 | $119.25 |
| Jan 25, 2026 | $111.84 |
| Feb 1, 2026 | $109.35 |
| Feb 8, 2026 | $114.02 |
| Feb 15, 2026 | $122.28 |
| Feb 22, 2026 | $121.83 |
| Mar 1, 2026 | $115.75 |
| Mar 8, 2026 | $110.48 |
| Mar 15, 2026 | $100.51 |
| Mar 22, 2026 | $90.55 |
| Mar 29, 2026 | $90.25 |
| Apr 5, 2026 | $86.49 |
| Apr 19, 2026 | $92.79 |
| Apr 26, 2026 | $94.05 |
| May 3, 2026 | $88.45 |
| May 10, 2026 | $89.59 |
| May 17, 2026 | $88.25 |
| May 24, 2026 | $83.23 |
| May 31, 2026 | $89.78 |
| Jun 7, 2026 | $90.49 |
| Jun 14, 2026 | $90.30 |
| Jun 21, 2026 | $89.73 |
| Jun 28, 2026 | $93.52 |
| Jul 12, 2026 | $84.27 |
| Jul 19, 2026 | $83.89 |
| Jul 26, 2026 | $84.64 |
| Aug 2, 2026 | $82.35 |
| Aug 9, 2026 | $88.18 |
| Aug 10, 2026 | $85.61 |
- Period change
- -20.86%
- Period low
- $64.63
- Period high
- $188.93
- Observations
- 262
- Updated
- Aug 10, 2026, 6:29 PM
About Lennar Corporation Class A
Lennar is the second-largest public homebuilder in the United States, behind D.R. Horton, operating in 26 states. The company's homebuilding operations target first-time, move-up, and active adult homebuyers mainly under the Lennar brand name. Lennar's financial-services segment provides mortgage financing and related services to its homebuyers. Miami-based Lennar is also involved in multifamily construction and has invested in numerous housing-related technology startups.
Company websiteClassifications
- Technology · Tech
- Real estate
- Finance
- Construction
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $19,837,714,943.70
- Employees
- 12.5K