Lennar Stock Price History
NYSE: LENConsumer DiscretionaryHomebuildingUSD
76.69-0.91 (-1.17%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 76.90 +0.27%
LEN price history at a glance
The price history for Lennar (LEN) on this page begins on March 17, 1980, when the stock closed at $1.19; it most recently closed at $76.69 on October 5, 2026. The highest price in this record is $187.61, reached on September 16, 2024; the latest close is 59.1% below that peak. Across the 45 complete calendar years in the table, LEN finished higher in 28 and lower in 17. Its best year was 2000 (+123.1%) and its worst was 2007 (-69.9%).
Over roughly 47 years the share price changed +6345.6%, a 9.4% compound annual price return (excluding dividends). In the last 12 months alone, LEN has lost 35.4%. 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 1980
- $187.61
- Date of high
- Sep 16, 2024
- Low since 1980
- $1.12
- Date of low
- Mar 24, 1980
- 52-week high
- $133.76
- 52-week low
- $73.75
- Last close
- $77.60
LEN returns
1 week
-5.49%
1 month
-3.45%
3 months
-8.00%
6 months
-12.74%
Year to date
-24.51%
1 year
-35.40%
3 years
-26.66%
5 years
-17.46%
LEN price return, excluding dividends.
LEN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 76.69 | -26.42% |
| 2025 | 104.22 | -20.77% |
| 2024 | 131.54 | -8.83% |
| 2023 | 144.28 | +64.69% |
| 2022 | 87.61 | -22.09% |
| 2021 | 112.45 | +52.38% |
| 2020 | 73.79 | +34.99% |
| 2019 | 54.67 | +37.03% |
| 2018 | 39.89 | -34.84% |
| 2017 | 61.22 | +49.81% |
| 2016 | 40.86 | -12.23% |
| 2015 | 46.56 | +10.43% |
| 2014 | 42.16 | +14.00% |
| 2013 | 36.98 | -3.43% |
| 2012 | 38.29 | +104.73% |
| 2011 | 18.70 | +4.80% |
| 2010 | 17.85 | +46.83% |
| 2009 | 12.16 | +39.11% |
| 2008 | 8.74 | -41.94% |
| 2007 | 15.05 | -69.86% |
| 2006 | 49.94 | -14.03% |
| 2005 | 58.08 | +7.66% |
| 2004 | 53.95 | +20.87% |
| 2003 | 44.64 | +76.17% |
| 2002 | 25.34 | +15.74% |
| 2001 | 21.89 | +26.90% |
| 2000 | 17.25 | +123.08% |
| 1999 | 7.73 | -35.64% |
| 1998 | 12.02 | +17.44% |
| 1997 | 10.23 | -20.00% |
| 1996 | 12.79 | +6.97% |
| 1995 | 11.96 | +62.10% |
| 1994 | 7.38 | -31.87% |
| 1993 | 10.83 | +20.80% |
| 1992 | 8.96 | +57.49% |
| 1991 | 5.69 | +122.48% |
| 1990 | 2.56 | -17.31% |
| 1989 | 3.09 | +10.64% |
| 1988 | 2.80 | +6.01% |
| 1987 | 2.64 | -12.50% |
| 1986 | 3.01 | +42.06% |
| 1985 | 2.12 | +4.90% |
| 1984 | 2.02 | -26.09% |
| 1983 | 2.74 | -37.27% |
| 1982 | 4.36 | +115.69% |
| 1981 | 2.02 | -42.70% |
| 1980* | 3.53 | +196.68% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
LEN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.48 | 77.84 | 75.13 | 77.60 | +1.93% | |
| 74.75 | 76.79 | 74.61 | 76.13 | -1.65% | |
| 74.95 | 77.72 | 74.95 | 77.41 | +3.99% | |
| 78.97 | 79.73 | 73.75 | 74.44 | -6.73% | |
| 83.96 | 84.24 | 77.63 | 79.81 | -2.80% | |
| 80.68 | 83.16 | 79.06 | 82.11 | +0.64% | |
| 83.94 | 84.25 | 81.17 | 81.59 | -1.71% | |
| 82.27 | 83.45 | 81.65 | 83.01 | +1.19% | |
| 81.81 | 84.08 | 81.76 | 82.03 | -0.15% | |
| 82.00 | 82.27 | 80.37 | 82.15 | +0.83% | |
| 81.19 | 81.98 | 80.12 | 81.47 | -0.06% | |
| 82.00 | 83.19 | 81.31 | 81.52 | -1.85% | |
| 81.00 | 83.37 | 80.18 | 83.06 | +6.38% | |
| 76.98 | 78.38 | 76.50 | 78.08 | +2.16% | |
| 78.25 | 79.10 | 75.70 | 76.43 | -4.10% | |
| 81.00 | 81.00 | 76.07 | 79.70 | +1.71% | |
| 80.63 | 81.45 | 77.83 | 78.36 | -2.14% | |
| 79.98 | 80.50 | 79.00 | 80.07 | +0.10% | |
| 78.79 | 80.50 | 78.66 | 79.99 | +0.49% | |
| 79.60 | 80.50 | 78.69 | 79.60 | +2.18% | |
| 79.99 | 79.99 | 76.63 | 77.90 | -3.54% | |
| 80.55 | 81.19 | 79.77 | 80.76 | +0.49% | |
| 82.60 | 83.05 | 80.18 | 80.37 | -3.84% | |
| 84.00 | 84.45 | 83.11 | 83.58 | -1.03% | |
| 85.35 | 86.35 | 83.71 | 84.45 | +1.04% | |
| 83.51 | 83.98 | 82.93 | 83.58 | +1.00% | |
| 83.75 | 84.51 | 82.74 | 82.75 | -1.62% | |
| 85.05 | 85.55 | 83.99 | 84.11 | -2.57% | |
| 85.97 | 87.26 | 84.67 | 86.33 | +1.43% | |
| 86.21 | 86.55 | 84.80 | 85.11 | -2.34% | |
| 87.27 | 88.15 | 86.41 | 87.15 | -0.60% | |
| 88.93 | 88.93 | 87.27 | 87.68 | -0.54% | |
| 88.00 | 89.15 | 87.42 | 88.16 | +1.31% | |
| 86.49 | 87.72 | 85.55 | 87.02 | +1.87% | |
| 85.42 | 86.47 | 84.75 | 85.42 | -2.15% | |
| 87.99 | 89.65 | 86.81 | 87.30 | +2.78% | |
| 87.48 | 87.66 | 84.60 | 84.94 | -1.85% | |
| 86.50 | 87.37 | 84.98 | 86.54 | -0.33% | |
| 86.99 | 87.79 | 86.24 | 86.83 | -0.81% | |
| 86.76 | 88.41 | 85.76 | 87.54 | +2.75% | |
| 87.53 | 87.53 | 85.05 | 85.20 | -2.68% | |
| 85.74 | 87.70 | 85.72 | 87.55 | +2.28% | |
| 87.76 | 87.76 | 85.12 | 85.60 | -2.93% | |
| 85.94 | 88.36 | 85.33 | 88.18 | +3.96% | |
| 87.02 | 87.15 | 84.07 | 84.82 | -3.48% | |
| 86.18 | 88.09 | 86.00 | 87.88 | +0.99% | |
| 85.67 | 87.40 | 84.89 | 87.02 | +2.14% | |
| 84.00 | 85.77 | 83.87 | 85.20 | +3.46% | |
| 83.30 | 83.80 | 81.95 | 82.35 | -1.67% | |
| 84.98 | 85.50 | 82.92 | 83.75 | -0.96% | |
| 86.69 | 87.81 | 84.19 | 84.56 | -3.53% | |
| 86.98 | 88.36 | 85.90 | 87.65 | +3.07% | |
| 86.01 | 86.82 | 84.78 | 85.04 | +0.47% | |
| 82.47 | 85.33 | 82.10 | 84.64 | +3.06% | |
| 80.77 | 82.38 | 79.83 | 82.13 | -0.02% | |
| 82.96 | 83.79 | 81.34 | 82.15 | +0.38% | |
| 82.27 | 83.00 | 81.56 | 81.84 | -1.28% | |
| 84.70 | 84.70 | 82.15 | 82.90 | -1.18% | |
| 86.42 | 88.17 | 83.52 | 83.89 | -2.91% | |
| 84.32 | 87.77 | 84.32 | 86.40 | +1.30% | |
| 83.88 | 85.61 | 83.67 | 85.29 | +1.89% | |
| 84.41 | 84.96 | 82.39 | 83.71 | +1.05% | |
| 84.59 | 85.30 | 82.38 | 82.84 | -1.70% | |
| 84.35 | 86.01 | 84.19 | 84.27 | -0.09% | |
| 83.70 | 85.28 | 83.35 | 84.35 | +0.91% | |
| 85.73 | 86.31 | 83.20 | 83.59 | -3.63% | |
| 87.84 | 88.73 | 86.34 | 86.74 | -1.04% | |
| 88.33 | 88.68 | 85.80 | 87.65 | -0.63% | |
| 87.73 | 88.71 | 86.00 | 88.21 | +1.32% | |
| 89.13 | 90.85 | 86.77 | 87.06 | -3.79% | |
| 90.87 | 91.39 | 89.71 | 90.49 | -0.40% | |
| 93.22 | 93.27 | 90.81 | 90.85 | -2.86% | |
| 93.87 | 94.94 | 93.00 | 93.52 | -0.36% | |
| 94.25 | 96.03 | 93.03 | 93.86 | +0.98% | |
| 89.77 | 94.15 | 89.02 | 92.95 | +6.41% | |
| 87.49 | 88.27 | 87.30 | 87.35 | -0.10% | |
| 88.79 | 90.37 | 87.26 | 87.44 | -2.55% | |
| 88.13 | 91.20 | 87.61 | 89.73 | +3.76% | |
| 89.14 | 92.34 | 85.86 | 86.48 | -3.68% | |
| 89.96 | 91.00 | 88.70 | 89.78 | +0.03% | |
| 91.91 | 92.39 | 89.58 | 89.75 | -0.61% | |
| 93.19 | 94.44 | 89.68 | 90.30 | -4.90% | |
| 90.03 | 95.22 | 90.03 | 94.95 | +5.68% | |
| 91.65 | 92.00 | 89.34 | 89.85 | -2.93% | |
| 91.18 | 94.21 | 90.87 | 92.56 | +2.01% | |
| 89.49 | 91.45 | 88.94 | 90.74 | +0.28% | |
| 90.51 | 92.20 | 90.26 | 90.49 | -1.51% | |
| 91.25 | 92.60 | 90.11 | 91.88 | +2.71% | |
| 89.28 | 90.59 | 88.82 | 89.46 | -1.58% | |
| 90.14 | 90.94 | 88.84 | 90.90 | +0.88% | |
| 91.23 | 91.85 | 89.21 | 90.11 | +0.37% | |
| 90.20 | 91.36 | 89.46 | 89.78 | +0.03% | |
| 89.60 | 90.55 | 88.91 | 89.75 | -1.33% | |
| 90.60 | 93.78 | 90.04 | 90.96 | +1.87% | |
| 89.96 | 90.49 | 88.56 | 89.29 | +0.48% | |
| 88.78 | 89.53 | 87.38 | 88.86 | +0.03% | |
| 85.82 | 89.03 | 84.84 | 88.83 | +1.74% | |
| 83.80 | 87.39 | 82.75 | 87.31 | +5.19% | |
| 83.00 | 83.34 | 81.18 | 83.00 | -0.98% | |
| 83.00 | 85.42 | 82.73 | 83.82 | +1.85% | |
| 85.09 | 85.59 | 82.06 | 82.30 | -3.46% | |
| 85.49 | 86.26 | 84.61 | 85.25 | +0.33% | |
| 85.19 | 85.92 | 84.45 | 84.97 | -1.04% | |
| 87.48 | 87.78 | 85.01 | 85.86 | -1.41% | |
| 87.97 | 88.25 | 86.77 | 87.09 | -1.46% | |
| 88.13 | 88.79 | 87.04 | 88.38 | +0.73% | |
| 90.35 | 91.45 | 87.21 | 87.74 | -3.09% | |
| 88.69 | 91.04 | 88.01 | 90.54 | +5.03% | |
| 84.97 | 87.51 | 84.64 | 86.20 | +2.18% | |
| 87.32 | 87.85 | 84.27 | 84.36 | -4.62% | |
| 90.81 | 91.12 | 88.28 | 88.45 | -2.05% | |
| 88.98 | 90.50 | 88.98 | 90.30 | +1.79% | |
| 91.73 | 92.44 | 88.19 | 88.71 | -3.91% | |
| 93.99 | 94.49 | 91.87 | 92.32 | -1.00% | |
| 94.74 | 94.85 | 93.11 | 93.25 | -0.85% | |
| 93.93 | 95.48 | 93.29 | 94.05 | -0.14% | |
| 94.60 | 95.40 | 93.34 | 94.18 | -0.29% | |
| 95.19 | 95.54 | 93.80 | 94.45 | -0.38% | |
| 97.50 | 97.94 | 94.50 | 94.81 | +0.73% | |
| 92.29 | 94.15 | 91.50 | 94.12 | +1.43% | |
| 90.95 | 95.22 | 90.73 | 92.79 | +4.49% | |
| 89.15 | 90.06 | 88.75 | 88.80 | +0.41% | |
| 89.66 | 89.66 | 87.60 | 88.44 | -0.44% | |
| 89.80 | 90.92 | 88.70 | 88.83 | -1.07% | |
| 88.39 | 89.88 | 87.13 | 89.79 | +0.92% | |
| 89.06 | 89.09 | 86.50 | 88.97 | +0.04% | |
| 87.57 | 90.27 | 87.29 | 88.93 | +0.34% | |
| 88.96 | 91.37 | 88.38 | 88.63 | +3.52% | |
| 86.45 | 87.32 | 84.57 | 85.62 | -3.33% | |
| 85.60 | 88.64 | 85.58 | 88.57 | +2.40% | |
| 84.02 | 87.10 | 83.03 | 86.49 | +1.23% | |
| 86.88 | 87.62 | 85.31 | 85.44 | -1.61% | |
| 86.60 | 89.84 | 84.38 | 86.84 | +2.31% | |
| 91.60 | 91.89 | 84.71 | 84.88 | -5.95% | |
| 90.60 | 91.71 | 89.88 | 90.25 | -0.94% | |
| 91.12 | 93.38 | 90.78 | 91.11 | -1.17% | |
| 93.73 | 94.09 | 89.64 | 92.19 | -0.21% | |
| 91.93 | 93.36 | 91.29 | 92.38 | -1.16% | |
| 92.40 | 94.82 | 91.91 | 93.46 | +3.21% | |
| 93.30 | 93.78 | 89.63 | 90.55 | -3.38% | |
| 94.00 | 94.29 | 92.18 | 93.72 | -1.09% | |
| 95.98 | 97.54 | 94.22 | 94.75 | -2.35% | |
| 96.50 | 97.65 | 96.09 | 97.03 | +1.13% | |
| 95.83 | 96.69 | 94.33 | 95.95 | +1.04% | |
| 95.32 | 96.49 | 93.73 | 94.96 | +2.62% | |
| 95.41 | 95.67 | 92.17 | 92.54 | -4.17% | |
| 98.72 | 99.33 | 96.33 | 96.57 | -2.18% | |
| 99.78 | 100.51 | 97.70 | 98.72 | -1.22% | |
| 99.53 | 100.71 | 96.40 | 99.94 | -1.22% | |
| 103.24 | 104.03 | 100.10 | 101.17 | -3.00% | |
| 105.44 | 106.67 | 103.66 | 104.30 | -2.09% | |
| 106.94 | 107.61 | 105.90 | 106.53 | -1.73% | |
| 107.55 | 109.48 | 105.32 | 108.41 | -1.99% | |
| 111.85 | 111.85 | 109.52 | 110.61 | -3.28% | |
| 111.37 | 114.98 | 111.01 | 114.36 | +2.11% | |
| 111.59 | 112.22 | 110.05 | 112.00 | +1.15% | |
| 116.49 | 116.95 | 109.05 | 110.73 | -4.87% | |
| 116.00 | 118.10 | 115.63 | 116.40 | +0.17% | |
| 116.50 | 116.77 | 113.12 | 116.20 | -0.22% | |
| 116.78 | 118.21 | 114.87 | 116.46 | +0.29% | |
| 120.50 | 121.17 | 115.52 | 116.12 | -4.24% | |
| 121.46 | 123.14 | 120.62 | 121.26 | -0.15% | |
| 122.26 | 124.10 | 118.61 | 121.44 | -0.69% | |
| 120.76 | 124.16 | 120.76 | 122.28 | +1.20% | |
| 121.80 | 123.98 | 120.71 | 120.83 | -0.13% | |
| 117.51 | 121.04 | 117.08 | 120.99 | +1.33% | |
| 115.35 | 120.05 | 114.75 | 119.40 | +4.66% | |
| 114.24 | 115.49 | 112.31 | 114.08 | +0.05% | |
| 114.68 | 117.60 | 111.00 | 114.02 | -1.17% | |
| 115.93 | 116.86 | 114.50 | 115.37 | +0.09% | |
| 112.50 | 118.04 | 112.50 | 115.27 | +2.43% | |
| 108.30 | 116.69 | 108.14 | 112.53 | +3.43% | |
| 108.92 | 109.93 | 107.50 | 108.80 | -0.50% | |
| 109.80 | 110.32 | 107.83 | 109.35 | -1.69% | |
| 110.65 | 113.94 | 109.86 | 111.23 | +0.40% | |
| 110.26 | 113.61 | 109.66 | 110.79 | +0.65% | |
| 110.30 | 110.60 | 109.10 | 110.07 | -0.46% | |
| 111.52 | 112.43 | 110.02 | 110.58 | -1.13% | |
| 114.65 | 115.38 | 111.78 | 111.84 | -2.50% | |
| 118.00 | 119.28 | 114.18 | 114.71 | -2.79% | |
| 116.15 | 119.76 | 115.79 | 118.00 | +2.47% | |
| 115.01 | 119.20 | 114.99 | 115.16 | -2.89% | |
| 121.73 | 122.31 | 117.17 | 118.59 | -2.99% | |
| 121.64 | 122.74 | 119.27 | 122.25 | +0.71% | |
| 120.75 | 123.71 | 120.70 | 121.39 | -1.57% | |
| 121.51 | 123.55 | 119.89 | 123.32 | +2.00% | |
| 118.42 | 122.83 | 117.90 | 120.90 | +1.38% | |
| 113.00 | 119.32 | 112.97 | 119.25 | +8.85% | |
| 103.15 | 110.33 | 102.80 | 109.55 | +5.41% | |
| 106.80 | 107.67 | 103.46 | 103.93 | -2.28% | |
| 104.00 | 106.47 | 102.76 | 106.36 | +0.91% | |
| 103.87 | 106.97 | 103.60 | 105.40 | +1.13% | |
| 103.01 | 104.50 | 102.12 | 104.22 | +1.38% | |
| 103.78 | 103.99 | 102.72 | 102.80 | -1.05% | |
| 103.37 | 104.43 | 103.03 | 103.89 | -0.03% | |
| 104.84 | 105.12 | 103.49 | 103.92 | -0.93% | |
| 104.90 | 105.22 | 104.06 | 104.90 | -0.18% | |
| 104.90 | 105.94 | 104.43 | 105.09 | +0.33% | |
| 106.91 | 107.17 | 104.25 | 104.74 | -2.10% | |
| 107.99 | 108.25 | 106.49 | 106.99 | -0.93% | |
| 107.76 | 108.04 | 105.23 | 107.99 | -0.31% | |
| 111.39 | 112.97 | 108.03 | 108.33 | -3.48% | |
| 113.65 | 116.54 | 110.02 | 112.23 | -4.54% | |
| 120.35 | 120.82 | 116.70 | 117.57 | -1.80% | |
| 120.00 | 121.35 | 118.92 | 119.73 | +0.30% | |
| 119.90 | 120.26 | 118.24 | 119.37 | +0.18% | |
| 120.22 | 122.79 | 118.91 | 119.15 | -0.73% | |
| 117.66 | 120.33 | 117.46 | 120.03 | +2.42% | |
| 118.73 | 120.16 | 117.04 | 117.19 | -2.92% | |
| 122.07 | 122.36 | 120.00 | 120.71 | -2.58% | |
| 127.07 | 128.21 | 123.88 | 123.91 | -2.24% | |
| 131.09 | 133.23 | 126.71 | 126.75 | -4.79% | |
| 129.73 | 133.76 | 129.22 | 133.13 | +2.62% | |
| 129.88 | 131.14 | 127.27 | 129.73 | -0.38% | |
| 129.24 | 132.43 | 129.00 | 130.23 | -0.81% | |
| 130.86 | 131.43 | 129.79 | 131.30 | +0.02% | |
| 131.20 | 132.93 | 130.57 | 131.28 | +0.15% | |
| 124.46 | 131.60 | 124.37 | 131.08 | +6.60% | |
| 121.56 | 124.07 | 120.51 | 122.96 | -0.16% | |
| 118.00 | 124.14 | 117.57 | 123.16 | +5.94% | |
| 115.12 | 117.84 | 115.12 | 116.25 | +0.95% | |
| 116.62 | 116.78 | 114.92 | 115.16 | -0.70% | |
| 113.40 | 116.91 | 112.11 | 115.97 | +1.64% | |
| 120.30 | 120.53 | 114.06 | 114.10 | -5.79% | |
| 121.49 | 123.60 | 120.85 | 121.11 | -0.11% | |
| 122.83 | 124.17 | 121.19 | 121.24 | -2.33% | |
| 125.29 | 126.91 | 124.01 | 124.13 | -1.04% | |
| 123.93 | 125.52 | 123.06 | 125.44 | +1.81% | |
| 121.45 | 123.48 | 120.64 | 123.21 | +1.37% | |
| 119.82 | 121.55 | 118.94 | 121.55 | +1.01% | |
| 121.60 | 121.60 | 119.87 | 120.33 | -0.70% | |
| 121.03 | 122.87 | 119.18 | 121.18 | -0.39% | |
| 120.66 | 122.48 | 119.40 | 121.65 | +0.88% | |
| 122.64 | 122.75 | 119.57 | 120.59 | -2.57% | |
| 123.18 | 124.33 | 121.94 | 123.77 | -0.29% | |
| 123.52 | 125.51 | 122.54 | 124.13 | -0.04% | |
| 126.37 | 128.97 | 123.75 | 124.18 | -3.15% | |
| 124.28 | 129.20 | 124.04 | 128.22 | -0.39% | |
| 128.00 | 130.07 | 127.83 | 128.72 | +0.90% | |
| 129.85 | 130.23 | 127.57 | 127.57 | +0.18% | |
| 126.84 | 128.48 | 126.27 | 127.34 | +0.16% | |
| 127.51 | 129.49 | 126.57 | 127.14 | -0.86% | |
| 123.57 | 129.58 | 122.30 | 128.24 | +1.90% | |
| 126.39 | 127.45 | 124.73 | 125.85 | +0.02% | |
| 123.01 | 125.94 | 122.45 | 125.82 | +2.40% | |
| 122.70 | 122.98 | 120.95 | 122.87 | +0.35% | |
| 122.57 | 123.67 | 121.33 | 122.44 | +0.17% | |
| 118.41 | 122.46 | 117.30 | 122.23 | +3.57% | |
| 117.98 | 119.21 | 117.47 | 118.02 | -0.63% | |
| 123.00 | 123.71 | 117.91 | 118.77 | +0.73% | |
| 119.93 | 119.96 | 117.10 | 117.91 | -1.84% | |
| 122.63 | 122.63 | 118.91 | 120.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LEN chart for longer ranges.