LEN.B | Lennar-B | Historical Data

S&P 500$7,650.50
+0.17%
2m
DOW 30$51,682.64
-0.18%
2m
NASDAQ 100$29,644.17
+0.67%
2m
Russell 2000$284.10
-0.47%
2m
Russell 1000$416.02
+0.02%
2m
S&P 400$3,650.73
-0.29%
2m
S&P 600$1,690.89
-0.47%
2m

Lennar-B (LEN.B)

NYSE

$75.47+$0.76 (+1.01%)

Price as of Sep 18, 2026 7:52 PM EDT

$2.3B
Market Cap
-37.09%
1-Year Change
Residential Construction
Industry

1 Month
-10.53%

Low Price$74.71

High Price$86.77
3 Months
-14.04%

Low Price$74.71

High Price$91.34
1 Year
-37.09%

Low Price$74.71

High Price$123.45

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/18/2026	78.25	78.94	74.44	74.71	-4.62%	284,377
09/17/2026	78.45	78.45	74.87	78.33	+1.95%	259,284
09/16/2026	78.07	79.39	76.43	76.83	-2.21%	115,008
09/16/2026	$1.23 Earnings
09/15/2026	79.73	79.73	77.62	78.57	-0.13%	122,055
09/14/2026	77.87	78.96	77.50	78.67	+0.51%	132,129
09/11/2026	78.40	79.00	77.53	78.27	+2.23%	122,308
09/10/2026	78.83	78.83	75.19	76.56	-3.25%	182,493
09/09/2026	78.61	79.62	78.23	79.13	+0.19%	74,375
09/08/2026	82.52	82.52	78.64	78.98	-3.88%	94,828
09/04/2026	83.02	83.02	81.91	82.17	-0.81%	58,828
09/03/2026	83.01	84.05	82.00	82.84	+0.84%	66,409
09/02/2026	82.39	82.50	81.33	82.15	+0.92%	66,118
09/01/2026	82.18	82.97	81.20	81.40	-1.05%	58,615
08/31/2026	83.88	84.94	82.26	82.26	-3.17%	75,560
08/28/2026	84.30	85.50	83.11	84.95	+1.80%	53,834
08/27/2026	84.70	85.00	83.20	83.45	-2.52%	50,414
08/26/2026	86.09	86.70	85.46	85.61	-0.59%	49,695
08/25/2026	86.81	87.13	85.75	86.12	-0.75%	67,948
08/24/2026	86.46	87.40	86.15	86.77	+1.50%	60,760
08/21/2026	84.29	86.13	84.00	85.49	+1.97%	52,698
08/20/2026	85.13	85.13	83.05	83.84	-2.36%	101,410
08/19/2026	84.98	87.66	84.98	85.87	+2.84%	156,249
08/18/2026	85.56	85.60	83.24	83.50	-1.53%	85,508
08/17/2026	85.10	85.71	83.50	84.80	-0.66%	76,127
08/14/2026	84.20	86.00	84.20	85.36	-0.54%	84,314
08/13/2026	84.06	86.76	84.06	85.82	+2.88%	74,104
08/12/2026	85.58	85.80	83.33	83.42	-3.23%	60,674
08/11/2026	85.03	86.21	84.72	86.20	+2.84%	58,373
08/10/2026	85.25	85.94	83.50	83.82	-3.08%	86,826
08/07/2026	84.43	86.66	83.88	86.48	+3.84%	71,178
08/06/2026	85.93	85.93	82.43	83.28	-3.66%	84,377
08/05/2026	84.94	86.56	84.28	86.44	+1.21%	83,226
08/04/2026	83.92	85.66	83.47	85.41	+2.42%	72,696
08/03/2026	82.00	84.00	82.00	83.39	+3.33%	67,342
07/31/2026	81.45	81.75	80.36	80.70	-1.30%	111,816
07/30/2026	82.83	82.83	81.44	81.76	-0.88%	66,502
07/29/2026	86.10	86.10	82.44	82.49	-4.22%	76,861
07/28/2026	84.47	86.60	84.47	86.12	+3.39%	68,155
07/27/2026	82.94	84.62	82.94	83.30	+0.46%	73,084
07/24/2026	81.02	83.49	80.91	82.92	+2.73%	87,230
07/23/2026	79.71	80.77	78.02	80.72	+0.19%	110,294
07/22/2026	81.22	82.09	79.70	80.57	+0.20%	58,700
07/21/2026	80.63	81.39	79.91	80.41	-1.16%	112,943
07/20/2026	81.86	81.97	80.43	81.35	-1.00%	64,211
07/17/2026	84.15	86.25	81.80	82.17	-3.03%	59,325
07/16/2026	83.91	86.02	83.85	84.74	+1.61%	45,114
07/15/2026	83.01	83.79	82.31	83.40	+1.46%	47,439
07/14/2026	82.76	82.76	80.80	82.20	+1.24%	53,835
07/13/2026	83.72	83.84	80.85	81.19	-1.65%	57,624
07/10/2026	82.34	84.03	82.34	82.55	+0.46%	42,079
07/10/2026	$0.50 Dividend
07/09/2026	81.02	83.00	81.01	82.17	+1.31%	48,142
07/08/2026	83.74	84.07	80.97	81.11	-4.02%	77,445
07/07/2026	86.78	86.78	84.10	84.51	-1.05%	74,054
07/06/2026	86.51	86.51	83.50	85.40	-0.41%	96,756
07/02/2026	86.02	86.19	83.91	85.75	+1.45%	36,641
07/01/2026	88.89	88.89	84.41	84.53	-4.14%	64,255
06/30/2026	89.18	89.18	87.59	88.17	-0.20%	165,150
06/29/2026	91.76	91.76	88.22	88.35	-3.28%	57,475
06/26/2026	91.97	92.33	90.35	91.34	+0.20%	92,026
06/25/2026	91.11	93.26	90.61	91.17	+0.60%	42,169
06/24/2026	85.17	91.44	85.17	90.62	+7.22%	64,481
06/23/2026	84.86	85.54	84.50	84.52	-0.23%	55,596
06/22/2026	85.86	87.09	84.56	84.71	-2.53%	77,361
06/18/2026	85.65	88.60	85.65	86.91	+3.15%	87,536
06/17/2026	87.66	89.60	83.81	84.26	-3.30%	112,838
06/16/2026	87.96	88.29	86.36	87.13	-0.31%	90,498
06/15/2026	89.36	89.96	87.22	87.40	-0.64%	50,328
06/12/2026	91.68	91.68	87.57	87.96	-4.77%	106,382
06/11/2026	87.78	92.66	87.78	92.37	+5.81%	53,253
06/11/2026	$1.31 Earnings
06/10/2026	89.70	89.70	86.91	87.30	-3.36%	60,862
06/09/2026	88.44	91.55	88.44	90.33	+2.08%	76,121
06/08/2026	87.48	88.89	87.47	88.49	+0.42%	48,475
06/05/2026	87.79	89.28	87.73	88.12	-1.25%	41,031
06/04/2026	87.65	89.69	87.65	89.24	+2.52%	61,174
06/03/2026	87.44	87.76	86.44	87.04	-1.81%	69,395
06/02/2026	87.79	88.64	85.84	88.64	+1.51%	78,886
06/01/2026	87.17	89.18	86.66	87.32	-0.26%	97,228
05/29/2026	87.27	88.65	87.02	87.55	+0.56%	68,860
05/28/2026	87.17	87.92	86.28	87.06	-0.86%	86,491
05/27/2026	87.44	90.85	87.43	87.82	+0.95%	71,745
05/26/2026	87.00	88.24	85.88	86.99	+0.81%	74,871
05/22/2026	86.51	86.67	84.96	86.29	-0.24%	33,778
05/21/2026	85.09	86.54	82.65	86.50	+1.26%	60,542
05/20/2026	81.32	85.43	81.28	85.43	+5.84%	58,992
05/19/2026	81.51	81.51	79.02	80.72	-1.29%	84,622
05/18/2026	80.51	82.89	80.51	81.77	+2.43%	121,723
05/15/2026	82.56	82.56	79.75	79.83	-3.54%	86,848
05/14/2026	83.44	83.72	82.04	82.77	+0.34%	85,679
05/13/2026	83.49	83.52	81.76	82.49	-1.19%	70,994
05/12/2026	84.24	84.67	82.79	83.48	-1.05%	72,494
05/11/2026	85.52	85.52	83.91	84.37	-1.41%	60,360
05/08/2026	85.68	86.07	84.21	85.57	+1.67%	37,115
05/07/2026	87.31	87.79	84.06	84.17	-3.85%	82,108
05/06/2026	85.26	88.38	85.26	87.54	+4.68%	118,777
05/05/2026	82.00	85.06	82.00	83.62	+2.52%	56,271
05/04/2026	84.99	85.09	81.56	81.56	-4.92%	50,473
05/01/2026	87.51	87.51	85.75	85.79	-2.34%	76,706