MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
LEN — Lennar Corporation Class A
NYSELennar Corporation Class A
$82.11
+0.52(+0.64%)
- O
- 80.68
- H
- 83.16
- L
- 79.06
- V
- 8.85M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$82.11
Period Return-20.83%
Period High$144.24
Period Low$75.70
Avg Daily Volume3.60M
Total Trading Days365
LEN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $80.68 | $83.16 | $79.06 | $82.11 | +$0.52 | +0.64% | 8,848,960 | $81.19 | $79.06 $83.16 |
| Sep 30, 2026 | $83.94 | $84.25 | $81.17 | $81.59 | $-1.42 | -1.71% | 5,393,769 | $81.72 | $81.17 $84.25 |
| Sep 29, 2026 | $82.27 | $83.45 | $81.65 | $83.01 | +$0.98 | +1.19% | 4,715,748 | $82.79 | $81.65 $83.45 |
| Sep 28, 2026 | $81.81 | $84.08 | $81.76 | $82.03 | $-0.12 | -0.15% | 6,782,670 | $82.62 | $81.76 $84.08 |
| Sep 25, 2026 | $82.00 | $82.27 | $80.37 | $82.15 | +$0.68 | +0.83% | 3,892,448 | $81.43 | $80.37 $82.27 |
| Sep 24, 2026 | $81.19 | $81.98 | $80.12 | $81.47 | $-0.05 | -0.06% | 4,783,681 | $81.05 | $80.12 $81.98 |
| Sep 23, 2026 | $82.00 | $83.19 | $81.31 | $81.52 | $-1.54 | -1.85% | 5,866,001 | $81.88 | $81.31 $83.19 |
| Sep 22, 2026 | $81.00 | $83.37 | $80.18 | $83.06 | +$4.98 | +6.38% | 6,473,469 | $82.42 | $80.18 $83.37 |
| Sep 21, 2026 | $76.98 | $78.38 | $76.50 | $78.08 | +$1.65 | +2.16% | 4,951,498 | $77.77 | $76.50 $78.38 |
| Sep 18, 2026 | $78.25 | $79.10 | $75.70 | $76.43 | $-3.27 | -4.10% | 11,851,862 | $76.50 | $75.70 $79.10 |
| Sep 17, 2026 | $81.00 | $81.00 | $76.07 | $79.70 | +$1.34 | +1.71% | 8,641,362 | $78.76 | $76.07 $81.00 |
| Sep 16, 2026 | $80.63 | $81.45 | $77.83 | $78.36 | $-1.71 | -2.14% | 6,199,354 | $79.25 | $77.83 $81.45 |
| Sep 15, 2026 | $79.98 | $80.50 | $79.00 | $80.07 | +$0.08 | +0.10% | 4,203,577 | $79.95 | $79.00 $80.50 |
| Sep 14, 2026 | $78.79 | $80.50 | $78.66 | $79.99 | +$0.39 | +0.49% | 3,692,384 | $79.72 | $78.66 $80.50 |
| Sep 11, 2026 | $79.60 | $80.50 | $78.69 | $79.60 | +$1.70 | +2.18% | 3,621,481 | $79.70 | $78.69 $80.50 |
| Sep 10, 2026 | $79.99 | $79.99 | $76.63 | $77.90 | $-2.86 | -3.54% | 4,915,523 | $77.50 | $76.63 $79.99 |
| Sep 9, 2026 | $80.55 | $81.19 | $79.77 | $80.76 | +$0.39 | +0.49% | 3,381,494 | $80.55 | $79.77 $81.19 |
| Sep 8, 2026 | $82.60 | $83.05 | $80.18 | $80.37 | $-3.21 | -3.84% | 4,707,940 | $80.96 | $80.18 $83.05 |
| Sep 4, 2026 | $84.00 | $84.45 | $83.11 | $83.58 | $-0.87 | -1.03% | 2,328,803 | $83.76 | $83.11 $84.45 |
| Sep 3, 2026 | $85.35 | $86.35 | $83.71 | $84.45 | +$0.87 | +1.04% | 2,137,189 | $84.48 | $83.71 $86.35 |
| Sep 2, 2026 | $83.51 | $83.98 | $82.93 | $83.58 | +$0.83 | +1.00% | 2,245,286 | $83.53 | $82.93 $83.98 |
| Sep 1, 2026 | $83.75 | $84.51 | $82.74 | $82.75 | $-1.36 | -1.62% | 3,753,946 | $83.19 | $82.74 $84.51 |
| Aug 31, 2026 | $85.05 | $85.55 | $83.99 | $84.11 | $-2.22 | -2.57% | 2,339,048 | $84.53 | $83.99 $85.55 |
| Aug 28, 2026 | $85.97 | $87.26 | $84.67 | $86.33 | +$1.22 | +1.43% | 2,360,428 | $85.85 | $84.67 $87.26 |
| Aug 27, 2026 | $86.21 | $86.55 | $84.80 | $85.11 | $-2.04 | -2.34% | 2,043,414 | $85.37 | $84.80 $86.55 |
| Aug 26, 2026 | $87.27 | $88.15 | $86.41 | $87.15 | $-0.53 | -0.60% | 1,559,742 | $87.46 | $86.41 $88.15 |
| Aug 25, 2026 | $88.93 | $88.93 | $87.27 | $87.68 | $-0.48 | -0.54% | 2,034,781 | $87.82 | $87.27 $88.93 |
| Aug 24, 2026 | $88.00 | $89.15 | $87.42 | $88.16 | +$1.14 | +1.31% | 3,575,897 | $88.38 | $87.42 $89.15 |
| Aug 21, 2026 | $86.49 | $87.72 | $85.55 | $87.02 | +$1.60 | +1.87% | 2,037,995 | $86.90 | $85.55 $87.72 |
| Aug 20, 2026 | $85.42 | $86.47 | $84.75 | $85.42 | $-1.88 | -2.15% | 2,179,383 | $85.79 | $84.75 $86.47 |