MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LEN.B — Lennar Corporation Class B
NYSELennar Corporation Class B
$73.36
-5.33(-6.77%)
- O
- 78.24
- H
- 78.49
- L
- 72.60
- V
- 216.96K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$73.36
Period Return-28.09%
Period High$137.39
Period Low$72.60
Avg Daily Volume66.6K
Total Trading Days365
LEN.B — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $78.24 | $78.49 | $72.60 | $73.36 | $-5.33 | -6.77% | 216,957 | $74.04 | $72.60 $78.49 |
| Oct 2, 2026 | $82.67 | $83.23 | $76.30 | $78.69 | $-2.31 | -2.85% | 160,280 | $78.90 | $76.30 $83.23 |
| Oct 1, 2026 | $79.55 | $81.60 | $77.80 | $81.00 | +$1.01 | +1.26% | 122,437 | $80.00 | $77.80 $81.60 |
| Sep 30, 2026 | $82.65 | $82.65 | $79.79 | $79.99 | $-1.78 | -2.18% | 115,967 | $80.18 | $79.79 $82.65 |
| Sep 29, 2026 | $80.85 | $81.87 | $80.00 | $81.77 | +$1.21 | +1.50% | 183,531 | $81.54 | $80.00 $81.87 |
| Sep 28, 2026 | $80.00 | $82.26 | $80.00 | $80.56 | +$0.07 | +0.09% | 110,386 | $81.29 | $80.00 $82.26 |
| Sep 25, 2026 | $80.30 | $80.67 | $79.12 | $80.49 | +$0.61 | +0.76% | 133,147 | $79.93 | $79.12 $80.67 |
| Sep 24, 2026 | $80.00 | $80.62 | $78.80 | $79.88 | $-0.12 | -0.15% | 146,547 | $79.66 | $78.80 $80.62 |
| Sep 23, 2026 | $80.00 | $81.50 | $79.93 | $80.00 | $-1.46 | -1.79% | 121,232 | $80.47 | $79.93 $81.50 |
| Sep 22, 2026 | $78.70 | $81.79 | $78.70 | $81.46 | +$4.75 | +6.19% | 172,943 | $80.86 | $78.70 $81.79 |
| Sep 21, 2026 | $75.50 | $77.00 | $74.97 | $76.71 | +$2.00 | +2.68% | 223,162 | $76.36 | $74.97 $77.00 |
| Sep 18, 2026 | $78.25 | $78.94 | $74.44 | $74.71 | $-3.62 | -4.62% | 284,377 | $75.00 | $74.44 $78.94 |
| Sep 17, 2026 | $78.45 | $78.45 | $74.87 | $78.33 | +$1.50 | +1.95% | 259,284 | $77.36 | $74.87 $78.45 |
| Sep 16, 2026 | $78.07 | $79.39 | $76.43 | $76.83 | $-1.74 | -2.21% | 115,008 | $77.79 | $76.43 $79.39 |
| Sep 15, 2026 | $79.73 | $79.73 | $77.62 | $78.57 | $-0.10 | -0.13% | 122,052 | $78.61 | $77.62 $79.73 |
| Sep 14, 2026 | $77.87 | $78.96 | $77.50 | $78.67 | +$0.40 | +0.51% | 128,407 | $78.50 | $77.50 $78.96 |
| Sep 11, 2026 | $78.40 | $79.00 | $77.53 | $78.27 | +$1.71 | +2.23% | 122,309 | $78.28 | $77.53 $79.00 |
| Sep 10, 2026 | $78.83 | $78.83 | $75.19 | $76.56 | $-2.57 | -3.25% | 182,495 | $76.04 | $75.19 $78.83 |
| Sep 9, 2026 | $78.61 | $79.62 | $78.23 | $79.13 | +$0.15 | +0.19% | 74,376 | $79.00 | $78.23 $79.62 |
| Sep 8, 2026 | $82.52 | $82.52 | $78.64 | $78.98 | $-3.19 | -3.88% | 94,831 | $79.54 | $78.64 $82.52 |
| Sep 4, 2026 | $83.02 | $83.02 | $81.91 | $82.17 | $-0.67 | -0.81% | 58,829 | $82.28 | $81.91 $83.02 |
| Sep 3, 2026 | $83.01 | $84.05 | $82.00 | $82.84 | +$0.69 | +0.84% | 66,410 | $83.03 | $82.00 $84.05 |
| Sep 2, 2026 | $82.39 | $82.50 | $81.33 | $82.15 | +$0.75 | +0.92% | 66,116 | $82.03 | $81.33 $82.50 |
| Sep 1, 2026 | $82.18 | $82.97 | $81.20 | $81.40 | $-0.86 | -1.05% | 58,616 | $81.65 | $81.20 $82.97 |
| Aug 31, 2026 | $83.88 | $84.94 | $82.26 | $82.26 | $-2.69 | -3.17% | 75,561 | $83.06 | $82.26 $84.94 |
| Aug 28, 2026 | $84.30 | $85.50 | $83.11 | $84.95 | +$1.50 | +1.80% | 53,835 | $84.45 | $83.11 $85.50 |
| Aug 27, 2026 | $84.70 | $85.00 | $83.20 | $83.45 | $-2.16 | -2.52% | 50,414 | $83.80 | $83.20 $85.00 |
| Aug 26, 2026 | $86.09 | $86.70 | $85.46 | $85.61 | $-0.51 | -0.59% | 49,696 | $85.88 | $85.46 $86.70 |
| Aug 25, 2026 | $86.81 | $87.13 | $85.75 | $86.12 | $-0.65 | -0.75% | 67,949 | $86.25 | $85.75 $87.13 |
| Aug 24, 2026 | $86.46 | $87.40 | $86.15 | $86.77 | +$1.28 | +1.50% | 60,761 | $86.75 | $86.15 $87.40 |