LEN.B - LENNAR CORP /NEW/
83.99
-0.890 -1.060%
Share volume: 72,501
Last Updated: 05-12-2026
Construction/General Building Contractors – Residential:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$84.88
-0.89
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $84.75 | $84.75 | $85.19 | $85.19 | $83.30 | $83.30 | $83.99 | $83.99 | 72,501 | $72,501.00 |
| 05-11-2026 | $86.04 | $86.04 | $86.04 | $86.04 | $84.42 | $84.42 | $84.88 | $84.88 | 60,360 | $60,360.00 |
| 05-08-2026 | $86.20 | $86.20 | $86.59 | $86.59 | $84.72 | $84.72 | $86.09 | $86.09 | 37,115 | $37,115.00 |
| 05-07-2026 | $87.84 | $87.84 | $88.33 | $88.33 | $84.57 | $84.57 | $84.68 | $84.68 | 82,108 | $82,108.00 |
| 05-06-2026 | $85.78 | $85.78 | $88.92 | $88.92 | $85.78 | $85.78 | $88.07 | $88.07 | 118,777 | $118,777.00 |
| 05-05-2026 | $82.50 | $82.50 | $85.58 | $85.58 | $82.50 | $82.50 | $84.13 | $84.13 | 56,271 | $56,271.00 |
| 05-04-2026 | $85.51 | $85.51 | $85.61 | $85.61 | $82.06 | $82.06 | $82.06 | $82.06 | 50,473 | $50,473.00 |
| 05-01-2026 | $88.04 | $88.04 | $88.04 | $88.04 | $86.27 | $86.27 | $86.31 | $86.31 | 76,706 | $76,706.00 |
| 04-30-2026 | $86.19 | $86.19 | $88.43 | $88.43 | $86.19 | $86.19 | $88.38 | $88.38 | 71,722 | $71,722.00 |
| 04-29-2026 | $89.20 | $89.20 | $89.20 | $89.20 | $86.17 | $86.17 | $86.17 | $86.17 | 86,839 | $86,839.00 |