Download LEN daily OHLC history, export CSV, and review long-term price data.
Lennar (LEN) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 83.51 | 83.98 | 82.93 | 83.58 | — |
| 2026-09-01 | 83.75 | 84.51 | 82.74 | 82.75 | — |
| 2026-08-31 | 85.05 | 85.55 | 83.99 | 84.11 | — |
| 2026-08-27 | 86.21 | 86.55 | 84.8 | 85.11 | — |
| 2026-08-26 | 87.27 | 88.15 | 86.41 | 87.15 | — |
| 2026-08-25 | 88.93 | 88.93 | 87.27 | 87.68 | — |
| 2026-08-24 | 88 | 89.15 | 87.42 | 88.16 | — |
| 2026-08-21 | 86.49 | 87.72 | 85.55 |
| 2026-09-02 | 83.5 | 84.0 | 82.9 | 83.6 | +0.1% |
| 2026-09-01 | 83.8 | 84.5 | 82.7 | 82.8 | -1.2% |
| 2026-08-31 | 85.1 | 85.6 | 84.0 | 84.1 | -1.1% |
| 2026-08-27 | 86.2 | 86.6 | 84.8 | 85.1 | -1.3% |
| 2026-08-26 | 87.3 | 88.2 | 86.4 | 87.2 | -0.1% |
| 2026-08-25 | 88.9 | 88.9 | 87.3 | 87.7 | -1.4% |
| 2026-08-24 | 88.0 | 89.2 | 87.4 | 88.2 | +0.2% |
| 2026-08-21 | 86.5 | 87.7 | 85.6 | 87.0 | +0.6% |
| 2026-08-20 | 85.4 | 86.5 | 84.8 | 85.4 | 0.0% |
| 2026-08-19 | 88.0 | 89.7 | 86.8 | 87.3 | -0.8% |
| 2026-08-18 | 87.5 | 87.7 | 84.6 | 84.9 | -2.9% |
| 2026-08-17 | 86.5 | 87.4 | 85.0 | 86.5 | +0.0% |
| 2026-08-14 | 87.0 | 87.6 | 86.2 | 86.8 | -0.2% |
| 2026-08-13 | 86.8 | 88.4 | 85.8 | 87.5 | +0.9% |
| 2026-08-12 | 87.5 | 87.5 | 85.1 | 85.2 | -2.7% |
| 2026-08-11 | 85.7 | 87.7 | 85.7 | 87.6 | +2.1% |
| 2026-08-10 | 87.8 | 87.4 | 85.1 | 85.6 | -2.5% |
| 2026-08-07 | 85.9 | 88.4 | 85.3 | 88.2 | +2.6% |
| 2026-08-06 | 87.0 | 87.2 | 84.1 | 84.8 | -2.5% |
| 2026-08-05 | 86.2 | 88.1 | 86.0 | 87.9 | +2.0% |
| 2026-08-04 | 85.7 | 87.4 | 84.9 | 87.0 | +1.6% |
| 2026-08-03 | 84.0 | 85.8 | 83.9 | 85.2 | +1.4% |
| 2026-07-31 | 83.3 | 83.8 | 82.0 | 82.4 | -1.1% |
| 2026-07-30 | 85.0 | 85.5 | 83.0 | 83.8 | -1.4% |
| 2026-07-29 | 86.7 | 87.8 | 84.2 | 84.6 | -2.5% |
| 2026-07-28 | 87.0 | 88.4 | 85.9 | 87.7 | +0.8% |
| 2026-07-27 | 86.0 | 86.8 | 84.8 | 85.0 | -1.1% |
| 2026-07-24 | 82.5 | 85.3 | 82.1 | 84.6 | +2.6% |
| 2026-07-23 | 80.8 | 82.4 | 79.8 | 82.1 | +1.7% |
| 2026-07-22 | 83.0 | 83.8 | 81.3 | 82.2 | -1.0% |
| 87.02 |
| — |
| 2026-08-20 | 85.42 | 86.47 | 84.77 | 85.42 | — |
| 2026-08-19 | 87.99 | 89.65 | 86.81 | 87.3 | — |
| 2026-08-18 | 87.48 | 87.66 | 84.6 | 84.94 | — |
| 2026-08-17 | 86.5 | 87.37 | 84.99 | 86.54 | — |
| 2026-08-14 | 86.99 | 87.61 | 86.24 | 86.83 | — |
| 2026-08-13 | 86.76 | 88.41 | 85.76 | 87.54 | — |
| 2026-08-12 | 87.53 | 87.45 | 85.06 | 85.2 | — |
| 2026-08-11 | 85.74 | 87.69 | 85.72 | 87.55 | — |
| 2026-08-10 | 87.76 | 87.43 | 85.12 | 85.6 | — |
| 2026-08-07 | 85.94 | 88.36 | 85.33 | 88.18 | — |
| 2026-08-06 | 87.02 | 87.15 | 84.08 | 84.82 | — |
| 2026-08-05 | 86.18 | 88.09 | 86 | 87.88 | — |
| 2026-08-04 | 85.67 | 87.39 | 84.89 | 87.02 | — |
| 2026-08-03 | 84 | 85.77 | 83.87 | 85.2 | — |
| 2026-07-31 | 83.3 | 83.8 | 81.99 | 82.35 | — |
| 2026-07-30 | 84.98 | 85.5 | 82.95 | 83.75 | — |
| 2026-07-29 | 86.69 | 87.8 | 84.2 | 84.56 | — |
| 2026-07-28 | 86.98 | 88.36 | 85.9 | 87.65 | — |
| 2026-07-27 | 86.01 | 86.82 | 84.78 | 85.04 | — |
| 2026-07-24 | 82.47 | 85.32 | 82.1 | 84.64 | — |
| 2026-07-23 | 80.77 | 82.38 | 79.82 | 82.13 | — |
| 2026-07-22 | 82.96 | 83.79 | 81.33 | 82.15 | — |