Lennar Stock Price History
NYSE: LEN.BConsumer CyclicalResidential ConstructionUSD
76.02-1.04 (-1.35%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LEN.B price history at a glance
The price history for Lennar (LEN.B) on this page begins on April 21, 2003, when the stock closed at $24.42; it most recently closed at $76.02 on October 5, 2026. The highest price in this record is $168.25, reached on October 14, 2024; the latest close is 54.8% below that peak. Across the 22 complete calendar years in the table, LEN.B finished higher in 14 and lower in 8. Its best year was 2012 (+106.4%) and its worst was 2007 (-70.3%).
Over roughly 23 years the share price changed +211.3%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, LEN.B has lost 31.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $168.25
- Date of high
- Oct 14, 2024
- Low since 2003
- $2.11
- Date of low
- Nov 17, 2008
- 52-week high
- $125.48
- 52-week low
- $72.60
- Last close
- $76.02
LEN.B returns
1 week
-3.39%
1 month
-3.93%
3 months
-7.91%
6 months
-12.24%
Year to date
-20.08%
1 year
-31.70%
3 years
-20.31%
5 years
+1.69%
LEN.B price return, excluding dividends.
LEN.B annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.02 | -20.47% |
| 2025 | 95.59 | -23.75% |
| 2024 | 125.37 | -1.61% |
| 2023 | 127.42 | +79.26% |
| 2022 | 71.08 | -21.79% |
| 2021 | 90.89 | +56.24% |
| 2020 | 58.17 | +35.61% |
| 2019 | 42.90 | +35.65% |
| 2018 | 31.63 | -35.62% |
| 2017 | 49.13 | +52.79% |
| 2016 | 32.15 | -14.14% |
| 2015 | 37.45 | +12.45% |
| 2014 | 33.30 | +7.23% |
| 2013 | 31.05 | +3.61% |
| 2012 | 29.97 | +106.42% |
| 2011 | 14.52 | +0.06% |
| 2010 | 14.51 | +58.23% |
| 2009 | 9.17 | +42.61% |
| 2008 | 6.43 | -52.68% |
| 2007 | 13.59 | -70.32% |
| 2006 | 45.78 | -13.35% |
| 2005 | 52.83 | +8.58% |
| 2004 | 48.66 | +16.48% |
| 2003* | 41.77 | +71.05% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
LEN.B daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 76.37 | 76.39 | 74.95 | 76.02 | -1.35% | |
| 74.76 | 77.06 | 74.63 | 77.06 | +0.12% | |
| 74.00 | 76.97 | 74.00 | 76.97 | +4.92% | |
| 78.24 | 78.49 | 72.60 | 73.36 | -6.77% | |
| 82.67 | 83.23 | 76.30 | 78.69 | -2.85% | |
| 79.55 | 81.60 | 77.80 | 81.00 | +1.26% | |
| 82.65 | 82.65 | 79.79 | 79.99 | -2.18% | |
| 80.85 | 81.87 | 80.00 | 81.77 | +1.50% | |
| 80.00 | 82.26 | 80.00 | 80.56 | +0.09% | |
| 80.30 | 80.67 | 79.12 | 80.49 | +0.76% | |
| 80.00 | 80.62 | 78.80 | 79.88 | -0.15% | |
| 80.00 | 81.50 | 79.93 | 80.00 | -1.79% | |
| 78.70 | 81.79 | 78.70 | 81.46 | +6.19% | |
| 75.50 | 77.00 | 74.97 | 76.71 | +2.68% | |
| 78.25 | 78.94 | 74.44 | 74.71 | -4.62% | |
| 78.45 | 78.45 | 74.87 | 78.33 | +1.95% | |
| 78.07 | 79.39 | 76.43 | 76.83 | -2.21% | |
| 79.73 | 79.73 | 77.62 | 78.57 | -0.13% | |
| 77.87 | 78.96 | 77.50 | 78.67 | +0.51% | |
| 78.40 | 79.00 | 77.53 | 78.27 | +2.23% | |
| 78.83 | 78.83 | 75.19 | 76.56 | -3.25% | |
| 78.61 | 79.62 | 78.23 | 79.13 | +0.19% | |
| 82.52 | 82.52 | 78.64 | 78.98 | -3.88% | |
| 83.02 | 83.02 | 81.91 | 82.17 | -0.81% | |
| 83.01 | 84.05 | 82.00 | 82.84 | +0.84% | |
| 82.39 | 82.50 | 81.33 | 82.15 | +0.92% | |
| 82.18 | 82.97 | 81.20 | 81.40 | -1.05% | |
| 83.88 | 84.94 | 82.26 | 82.26 | -3.17% | |
| 84.30 | 85.50 | 83.11 | 84.95 | +1.80% | |
| 84.70 | 85.00 | 83.20 | 83.45 | -2.52% | |
| 86.09 | 86.70 | 85.46 | 85.61 | -0.59% | |
| 86.81 | 87.13 | 85.75 | 86.12 | -0.75% | |
| 86.46 | 87.40 | 86.15 | 86.77 | +1.50% | |
| 84.29 | 86.13 | 84.00 | 85.49 | +1.97% | |
| 85.13 | 85.13 | 83.05 | 83.84 | -2.36% | |
| 84.98 | 87.66 | 84.98 | 85.87 | +2.84% | |
| 85.56 | 85.60 | 83.24 | 83.50 | -1.53% | |
| 85.10 | 85.71 | 83.50 | 84.80 | -0.66% | |
| 84.20 | 86.00 | 84.20 | 85.36 | -0.54% | |
| 84.06 | 86.76 | 84.06 | 85.82 | +2.88% | |
| 85.58 | 85.80 | 83.33 | 83.42 | -3.23% | |
| 85.03 | 86.21 | 84.72 | 86.20 | +2.84% | |
| 85.25 | 85.94 | 83.50 | 83.82 | -3.08% | |
| 84.43 | 86.66 | 83.88 | 86.48 | +3.84% | |
| 85.93 | 85.93 | 82.43 | 83.28 | -3.66% | |
| 84.94 | 86.56 | 84.28 | 86.44 | +1.21% | |
| 83.92 | 85.66 | 83.47 | 85.41 | +2.42% | |
| 82.00 | 84.00 | 82.00 | 83.39 | +3.33% | |
| 81.45 | 81.75 | 80.36 | 80.70 | -1.30% | |
| 82.83 | 82.83 | 81.44 | 81.76 | -0.88% | |
| 86.10 | 86.10 | 82.44 | 82.49 | -4.22% | |
| 84.47 | 86.60 | 84.47 | 86.12 | +3.39% | |
| 82.94 | 84.62 | 82.94 | 83.30 | +0.46% | |
| 81.02 | 83.49 | 80.91 | 82.92 | +2.73% | |
| 79.71 | 80.77 | 78.02 | 80.72 | +0.19% | |
| 81.22 | 82.09 | 79.70 | 80.57 | +0.20% | |
| 80.63 | 81.39 | 79.91 | 80.41 | -1.16% | |
| 81.86 | 81.97 | 80.43 | 81.35 | -1.00% | |
| 84.15 | 86.25 | 81.80 | 82.17 | -3.03% | |
| 83.91 | 86.02 | 83.85 | 84.74 | +1.61% | |
| 83.01 | 83.79 | 82.31 | 83.40 | +1.46% | |
| 82.76 | 82.76 | 80.80 | 82.20 | +1.24% | |
| 83.72 | 83.84 | 80.85 | 81.19 | -1.65% | |
| 82.34 | 84.03 | 82.34 | 82.55 | -0.15% | |
| 81.51 | 83.51 | 81.50 | 82.67 | +1.31% | |
| 84.25 | 84.58 | 81.46 | 81.60 | -4.02% | |
| 87.31 | 87.31 | 84.61 | 85.02 | -1.05% | |
| 87.04 | 87.04 | 84.01 | 85.92 | -0.41% | |
| 86.54 | 86.71 | 84.42 | 86.27 | +1.45% | |
| 89.43 | 89.43 | 84.92 | 85.04 | -4.14% | |
| 89.72 | 89.72 | 88.13 | 88.71 | -0.20% | |
| 92.32 | 92.32 | 88.76 | 88.89 | -3.28% | |
| 92.53 | 92.90 | 90.90 | 91.90 | +0.20% | |
| 91.66 | 93.83 | 91.16 | 91.72 | +0.60% | |
| 85.69 | 92.00 | 85.69 | 91.17 | +7.22% | |
| 85.38 | 86.06 | 85.01 | 85.03 | -0.23% | |
| 86.38 | 87.62 | 85.07 | 85.23 | -2.53% | |
| 86.17 | 89.14 | 86.17 | 87.44 | +3.15% | |
| 88.19 | 90.15 | 84.32 | 84.77 | -3.30% | |
| 88.50 | 88.83 | 86.89 | 87.66 | -0.31% | |
| 89.90 | 90.51 | 87.75 | 87.93 | -0.64% | |
| 92.24 | 92.24 | 88.10 | 88.50 | -4.77% | |
| 88.31 | 93.22 | 88.31 | 92.93 | +5.81% | |
| 90.25 | 90.25 | 87.44 | 87.83 | -3.36% | |
| 88.98 | 92.11 | 88.98 | 90.88 | +2.08% | |
| 88.01 | 89.43 | 88.00 | 89.03 | +0.42% | |
| 88.32 | 89.82 | 88.26 | 88.66 | -1.25% | |
| 88.18 | 90.24 | 88.18 | 89.78 | +2.52% | |
| 87.97 | 88.29 | 86.97 | 87.57 | -1.81% | |
| 88.32 | 89.18 | 86.36 | 89.18 | +1.51% | |
| 87.70 | 89.72 | 87.19 | 87.85 | -0.26% | |
| 87.80 | 89.19 | 87.55 | 88.08 | +0.56% | |
| 87.70 | 88.45 | 86.80 | 87.59 | -0.86% | |
| 87.97 | 91.40 | 87.96 | 88.35 | +0.95% | |
| 87.53 | 88.78 | 86.40 | 87.52 | +0.81% | |
| 87.04 | 87.20 | 85.48 | 86.82 | -0.24% | |
| 85.61 | 87.07 | 83.15 | 87.03 | +1.26% | |
| 81.81 | 85.95 | 81.77 | 85.95 | +5.84% | |
| 82.01 | 82.01 | 79.50 | 81.21 | -1.29% | |
| 81.00 | 83.39 | 81.00 | 82.27 | +2.43% | |
| 83.06 | 83.06 | 80.24 | 80.32 | -3.54% | |
| 83.95 | 84.23 | 82.54 | 83.27 | +0.34% | |
| 84.00 | 84.03 | 82.26 | 82.99 | -1.19% | |
| 84.75 | 85.19 | 83.30 | 83.99 | -1.05% | |
| 86.04 | 86.04 | 84.42 | 84.88 | -1.41% | |
| 86.20 | 86.59 | 84.72 | 86.09 | +1.67% | |
| 87.84 | 88.33 | 84.57 | 84.68 | -3.85% | |
| 85.78 | 88.92 | 85.78 | 88.07 | +4.68% | |
| 82.50 | 85.58 | 82.50 | 84.13 | +2.52% | |
| 85.51 | 85.61 | 82.06 | 82.06 | -4.92% | |
| 88.04 | 88.04 | 86.27 | 86.31 | -2.34% | |
| 86.19 | 88.43 | 86.19 | 88.38 | +2.56% | |
| 89.20 | 89.20 | 86.17 | 86.17 | -4.18% | |
| 91.08 | 91.22 | 89.67 | 89.93 | -1.15% | |
| 91.32 | 91.84 | 90.87 | 90.98 | -0.57% | |
| 91.67 | 93.00 | 91.16 | 91.50 | -0.69% | |
| 91.76 | 93.13 | 91.58 | 92.14 | +0.34% | |
| 92.61 | 92.73 | 91.59 | 91.83 | -0.42% | |
| 95.06 | 95.12 | 92.01 | 92.22 | +0.28% | |
| 89.60 | 92.16 | 89.60 | 91.96 | +2.01% | |
| 88.14 | 92.56 | 88.14 | 90.15 | +4.02% | |
| 86.83 | 88.02 | 86.51 | 86.67 | +0.70% | |
| 86.22 | 86.96 | 86.02 | 86.07 | -0.62% | |
| 86.70 | 88.62 | 86.55 | 86.61 | -0.88% | |
| 86.21 | 87.69 | 85.23 | 87.38 | +0.88% | |
| 86.18 | 87.18 | 84.84 | 86.62 | -0.26% | |
| 86.53 | 88.15 | 85.73 | 86.85 | +0.12% | |
| 87.42 | 88.65 | 86.31 | 86.75 | +4.28% | |
| 85.33 | 85.70 | 82.73 | 83.19 | -3.86% | |
| 84.47 | 86.62 | 83.58 | 86.53 | +2.62% | |
| 82.21 | 84.32 | 80.49 | 84.32 | +1.26% | |
| 83.83 | 84.68 | 82.73 | 83.27 | -1.01% | |
| 83.31 | 86.12 | 82.24 | 84.12 | +2.79% | |
| 86.18 | 87.59 | 81.33 | 81.84 | -5.06% | |
| 86.04 | 87.82 | 86.04 | 86.20 | -1.04% | |
| 87.98 | 89.68 | 86.97 | 87.11 | -1.38% | |
| 88.93 | 89.69 | 85.36 | 88.33 | +0.01% | |
| 88.06 | 89.07 | 87.23 | 88.32 | -0.62% | |
| 88.05 | 90.32 | 88.05 | 88.87 | +3.00% | |
| 88.74 | 88.74 | 85.34 | 86.28 | -2.31% | |
| 88.11 | 89.22 | 87.11 | 88.32 | -0.73% | |
| 90.73 | 90.73 | 88.13 | 88.97 | -1.67% | |
| 90.40 | 91.49 | 90.29 | 90.48 | +0.12% | |
| 90.36 | 90.88 | 89.20 | 90.37 | +0.70% | |
| 86.82 | 90.62 | 86.82 | 89.74 | +2.49% | |
| 91.28 | 91.28 | 87.03 | 87.56 | -3.71% | |
| 92.62 | 92.81 | 90.63 | 90.93 | -1.92% | |
| 92.68 | 94.60 | 91.56 | 92.71 | -1.32% | |
| 94.48 | 94.50 | 90.88 | 93.95 | -1.20% | |
| 97.86 | 97.86 | 94.50 | 95.09 | -3.03% | |
| 99.53 | 100.44 | 97.54 | 98.06 | -2.17% | |
| 101.25 | 101.25 | 99.42 | 100.23 | -1.10% | |
| 101.04 | 102.49 | 99.12 | 101.34 | -2.45% | |
| 103.63 | 104.91 | 102.97 | 103.89 | -2.66% | |
| 105.30 | 107.70 | 104.15 | 106.73 | +1.35% | |
| 104.23 | 106.35 | 103.79 | 105.31 | +1.14% | |
| 107.50 | 107.50 | 102.05 | 104.12 | -3.90% | |
| 109.43 | 110.05 | 108.34 | 108.34 | +0.57% | |
| 109.30 | 109.30 | 106.02 | 107.73 | -0.82% | |
| 109.28 | 109.89 | 107.80 | 108.62 | -0.02% | |
| 113.74 | 113.74 | 108.55 | 108.64 | -4.24% | |
| 114.56 | 115.59 | 113.12 | 113.45 | -0.47% | |
| 114.57 | 114.57 | 111.11 | 113.99 | -0.23% | |
| 114.34 | 115.82 | 113.74 | 114.25 | +2.17% | |
| 112.49 | 114.48 | 111.81 | 111.82 | -0.28% | |
| 109.75 | 112.17 | 109.56 | 112.13 | +1.02% | |
| 107.12 | 111.16 | 107.12 | 111.00 | +4.32% | |
| 107.23 | 107.60 | 105.28 | 106.40 | -0.25% | |
| 106.95 | 108.48 | 104.81 | 106.67 | +0.20% | |
| 106.76 | 108.60 | 106.12 | 106.46 | -0.97% | |
| 104.98 | 108.57 | 104.98 | 107.50 | +3.62% | |
| 100.66 | 107.72 | 100.66 | 103.74 | +2.20% | |
| 101.26 | 102.10 | 100.99 | 101.51 | +0.25% | |
| 103.39 | 103.88 | 100.80 | 101.26 | -3.20% | |
| 102.62 | 104.76 | 102.54 | 104.61 | +2.14% | |
| 101.24 | 105.22 | 101.24 | 102.42 | +0.35% | |
| 103.70 | 103.70 | 101.69 | 102.06 | -1.56% | |
| 104.82 | 104.82 | 103.18 | 103.68 | -0.72% | |
| 106.19 | 106.19 | 104.24 | 104.43 | -1.48% | |
| 108.69 | 108.99 | 106.00 | 106.00 | -2.02% | |
| 106.30 | 109.09 | 106.20 | 108.19 | +2.69% | |
| 104.90 | 107.99 | 104.90 | 105.36 | -1.69% | |
| 111.11 | 111.11 | 106.72 | 107.17 | -3.40% | |
| 110.35 | 110.95 | 108.46 | 110.94 | +1.10% | |
| 110.55 | 110.55 | 109.36 | 109.73 | -1.26% | |
| 109.56 | 111.89 | 109.32 | 111.13 | +1.46% | |
| 107.37 | 111.42 | 107.37 | 109.53 | +1.19% | |
| 102.59 | 109.01 | 102.59 | 108.24 | +7.24% | |
| 95.72 | 101.96 | 95.72 | 100.93 | +4.92% | |
| 99.00 | 99.09 | 96.07 | 96.20 | -1.87% | |
| 96.60 | 98.58 | 95.72 | 98.03 | +0.33% | |
| 95.07 | 98.35 | 95.07 | 97.71 | +2.22% | |
| 95.29 | 96.28 | 94.91 | 95.59 | +0.49% | |
| 95.55 | 96.78 | 95.12 | 95.12 | -1.05% | |
| 95.68 | 96.73 | 95.57 | 96.13 | +0.03% | |
| 97.35 | 97.44 | 95.91 | 96.10 | -1.33% | |
| 97.50 | 97.76 | 96.82 | 97.40 | -0.39% | |
| 97.20 | 98.59 | 95.92 | 97.78 | +1.23% | |
| 97.60 | 97.83 | 96.53 | 96.59 | -1.52% | |
| 98.83 | 99.44 | 97.68 | 98.08 | -0.17% | |
| 100.00 | 100.86 | 97.76 | 98.25 | -2.92% | |
| 107.26 | 107.26 | 100.81 | 101.20 | -4.70% | |
| 106.82 | 107.66 | 104.20 | 106.19 | -3.58% | |
| 113.36 | 113.85 | 110.01 | 110.13 | -2.32% | |
| 113.19 | 114.53 | 112.61 | 112.75 | -0.33% | |
| 113.43 | 114.00 | 112.21 | 113.12 | +0.26% | |
| 113.44 | 115.99 | 112.83 | 112.83 | -0.54% | |
| 111.90 | 114.03 | 111.65 | 113.44 | +1.58% | |
| 113.65 | 114.97 | 111.48 | 111.68 | -2.24% | |
| 116.27 | 116.55 | 113.60 | 114.24 | -2.32% | |
| 119.23 | 119.64 | 116.88 | 116.95 | -1.81% | |
| 123.72 | 124.11 | 118.89 | 119.10 | -5.08% | |
| 122.86 | 125.48 | 122.58 | 125.48 | +3.53% | |
| 121.68 | 122.37 | 119.73 | 121.20 | -0.35% | |
| 122.29 | 124.21 | 120.99 | 121.63 | -1.59% | |
| 122.71 | 123.59 | 122.18 | 123.59 | +0.07% | |
| 122.00 | 124.52 | 122.00 | 123.50 | +1.15% | |
| 115.06 | 122.72 | 115.06 | 122.10 | +6.57% | |
| 115.46 | 115.46 | 113.50 | 114.57 | -0.54% | |
| 109.20 | 116.29 | 109.20 | 115.19 | +6.52% | |
| 107.62 | 109.22 | 107.62 | 108.14 | +0.79% | |
| 109.00 | 109.00 | 107.15 | 107.29 | -0.91% | |
| 106.38 | 109.11 | 105.27 | 108.27 | +1.35% | |
| 112.53 | 113.35 | 106.43 | 106.83 | -5.74% | |
| 114.13 | 114.61 | 112.90 | 113.34 | -0.52% | |
| 115.33 | 116.35 | 113.60 | 113.93 | -2.16% | |
| 117.21 | 118.40 | 116.40 | 116.45 | -0.61% | |
| 115.96 | 117.62 | 115.68 | 117.17 | +1.93% | |
| 114.96 | 115.72 | 113.50 | 114.95 | +0.44% | |
| 113.11 | 114.72 | 112.08 | 114.45 | +1.01% | |
| 113.55 | 113.82 | 112.69 | 113.31 | +0.29% | |
| 114.20 | 115.14 | 112.98 | 112.98 | -1.53% | |
| 115.13 | 116.14 | 114.31 | 114.74 | -0.03% | |
| 117.92 | 117.92 | 114.71 | 114.77 | -2.78% | |
| 119.05 | 119.08 | 117.40 | 118.05 | -0.56% | |
| 117.39 | 118.91 | 117.08 | 118.71 | +0.96% | |
| 120.97 | 121.83 | 116.97 | 117.58 | -2.80% | |
| 118.94 | 121.26 | 118.24 | 120.97 | +0.34% | |
| 120.66 | 121.68 | 120.13 | 120.56 | +0.74% | |
| 122.11 | 122.11 | 119.67 | 119.67 | +0.21% | |
| 119.11 | 120.08 | 118.77 | 119.42 | +0.74% | |
| 119.51 | 121.13 | 118.42 | 118.54 | -1.25% | |
| 115.18 | 121.21 | 115.18 | 120.04 | +2.04% | |
| 119.23 | 119.23 | 116.59 | 117.64 | +0.26% | |
| 116.63 | 117.84 | 115.93 | 117.33 | +2.44% | |
| 115.44 | 115.44 | 113.25 | 114.53 | -0.50% | |
| 115.00 | 116.03 | 114.50 | 115.11 | +0.29% | |
| 110.71 | 114.78 | 110.71 | 114.78 | +3.39% | |
| 112.23 | 112.23 | 110.22 | 111.02 | -0.37% | |
| 112.73 | 114.58 | 110.85 | 111.43 | +0.12% | |
| 113.53 | 113.53 | 111.16 | 111.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LEN.B chart for longer ranges.