LEN Weekly Statistics
LEN weekly stock returns with week-by-week price performance and historical return data.
Lennar Corporation Class A (LEN) company overview
Lennar is the second-largest public homebuilder in the United States, behind D.R. Horton, operating in 26 states. The company's homebuilding operations target first-time, move-up, and active adult homebuyers mainly under the Lennar brand name. Lennar's financial-services segment provides mortgage financing and related services to its homebuyers. Miami-based Lennar is also involved in multifamily construction and has invested in numerous housing-related technology startups.
| Period | Return % |
|---|---|
| 2017 | 0.68 |
| 2017 | 1.98 |
| 2017 | -0.88 |
| 2017 | 4.46 |
| 2017 | -0.6 |
| 2017 | 3.92 |
| 2017 | -1.14 |
| 2017 | 1.53 |
| 2017 | 5.2 |
| 2017 | 6.22 |
| 2017 | -0.04 |
| 2017 | -3.34 |
| 2017 | 1.63 |
| 2017 | -1.11 |
| 2017 | 1.63 |
| 2017 | 0.14 |
| 2017 | -3.92 |
| 2017 | -1.86 |
| 2017 | 1.22 |
| 2017 | 3.14 |
| 2017 | -1.47 |
| 2017 | 2.51 |
| 2017 | -1.32 |
| 2017 | 1.96 |
| 2017 | -1.67 |
| 2017 | 1.99 |
| 2017 | 0.47 |
| 2017 | 1.18 |
| 2017 | -1.25 |
| 2017 | -1.58 |
| 2017 | 2.99 |
| 2017 | -1.84 |
| 2017 | -2.66 |
| 2017 | -0.53 |
| 2017 | 0.26 |
| 2017 | -2.26 |
| 2017 | 1.06 |
| 2017 | -2.13 |
| 2017 | 5.61 |
| 2017 | 5.3 |
| 2017 | 0.53 |
| 2017 | 2.61 |
| 2017 | 1.06 |
| 2017 | -2.75 |
| 2017 | 6.94 |
| 2017 | 0.9 |
| 2017 | 3.63 |
| 2017 | 2.54 |
| 2017 | -1.94 |
| 2017 | -1.82 |
| 2017 | 3.44 |
| 2017 | -1.19 |
| 2018 | 5.7 |
| 2018 | 2.19 |
| 2018 | 2.81 |
| 2018 | -5.77 |
| 2018 | -10.96 |
| 2018 | -1.39 |
| 2018 | 2.61 |
| 2018 | -2.66 |
| 2018 | -3.18 |
| 2018 | 4.82 |
| 2018 | -1.09 |
| 2018 | -1.59 |
| 2018 | -0.16 |
| 2018 | 4.89 |
| 2018 | -7.67 |
| 2018 | -4.55 |
| 2018 | 0.42 |
| 2018 | -0.57 |
| 2018 | -0.57 |
| 2018 | -4.28 |
| 2018 | 2.09 |
| 2018 | -2.71 |
| 2018 | 4.02 |
| 2018 | -2.18 |
| 2018 | -2.29 |
| 2018 | 3.04 |
| 2018 | 3.24 |
| 2018 | -0.51 |
| 2018 | 1.26 |
| 2018 | -5.24 |
| 2018 | -1.37 |
| 2018 | 3.73 |
| 2018 | -4.66 |
| 2018 | 1.96 |
| 2018 | 0.14 |
| 2018 | -2.12 |
| 2018 | 3.46 |
| 2018 | -4.49 |
| 2018 | -6.44 |
| 2018 | -4.73 |
| 2018 | -3.31 |
| 2018 | -4.98 |
| 2018 | 1.66 |
| 2018 | 1.45 |
| 2018 | -3.08 |
| 2018 | -0.87 |
| 2018 | 4.26 |
| 2018 | -0.93 |
| 2018 | -3.33 |
| 2018 | -4.4 |
| 2018 | -2.86 |
| 2018 | 1.76 |
| 2019 | 4.07 |
| 2019 | 11.43 |
| 2019 | -4.13 |
| 2019 | 1.99 |
| 2019 | 6.36 |
| 2019 | -1.63 |
| 2019 | 6.17 |
| 2019 | 2.81 |
| 2019 | -6.83 |
| 2019 | 1.12 |
| 2019 | 0 |
| 2019 | 0.04 |
| 2019 | 2.44 |
| 2019 | 5.59 |
| 2019 | -1.1 |
| 2019 | 3.45 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 76.87 | 77.24 | 75.5 | 76.69 | — |
| 2026-10-08 | 75.48 | 77.84 | 75.13 | 77.6 | — |
| 2026-10-07 | 74.75 | 76.79 | 74.61 | 76.13 | — |
| 2026-10-06 | 74.95 | 77.72 | 74.95 | 77.41 | — |
| 2026-10-05 | 78.97 | 79.73 | 73.75 | 74.44 | — |
| 2026-10-02 | 83.96 | 84.24 | 77.71 | 79.81 | — |
| 2026-10-01 | 80.68 | 83.16 | 79.07 | 82.11 | — |
| 2026-09-30 | 83.94 | 84.25 | 81.17 | 81.59 | — |
| 2026-09-29 | 82.27 | 83.45 | 81.65 | 83.01 | — |
| 2026-09-28 | 81.81 | 84.03 | 81.76 | 82.03 | — |
| 2026-09-25 | 82 | 82.27 | 80.36 | 82.15 | — |
| 2026-09-24 | 81.19 | 81.97 | 80.13 | 81.47 | — |
| 2026-09-23 | 82 | 83.19 | 81.31 | 81.52 | — |
| 2026-09-21 | 76.98 | 78.38 | 76.5 | 78.08 | — |
| 2026-09-18 | 78.25 | 79.1 | 75.7 | 76.43 | — |
| 2026-09-17 | 81 | 81 | 76.07 | 79.7 | — |
| 2026-09-16 | 80.63 | 81.45 | 77.83 | 78.36 | — |
| 2026-09-15 | 79.98 | 80.5 | 79 | 80.07 | — |
| 2026-09-14 | 78.79 | 80.5 | 78.67 | 79.99 | — |
| 2026-09-11 | 79.6 | 80.5 | 78.69 | 79.6 | — |
| 2026-09-10 | 79.99 | 79.99 | 76.63 | 77.9 | — |
| 2026-09-09 | 80.55 | 81.19 | 79.79 | 80.76 | — |
| 2026-09-08 | 82.6 | 83.05 | 80.18 | 80.37 | — |
| 2026-09-04 | 84 | 84.44 | 83.11 | 83.58 | — |
| 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 | 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 | — |
| 2026-07-21 | 82.27 | 82.85 | 81.58 | 81.84 | — |
| 2026-07-20 | 84.7 | 84.7 | 82.15 | 82.9 | — |
| 2026-07-17 | 86.42 | 88.17 | 83.52 | 83.89 | — |
| 2026-07-16 | 84.32 | 87.72 | 84.32 | 86.4 | — |
| 2026-07-15 | 83.88 | 85.61 | 83.67 | 85.29 | — |
| 2026-07-14 | 84.41 | 84.96 | 82.4 | 83.71 | — |
| 2026-07-13 | 84.59 | 85.09 | 82.39 | 82.84 | — |
| 2026-07-10 | 84.35 | 86 | 84.21 | 84.27 | — |
| 2026-07-09 | 83.7 | 85.28 | 83.36 | 84.35 | — |
| 2026-07-08 | 85.73 | 86.31 | 83.2 | 83.59 | — |
| 2026-07-07 | 87.84 | 88.72 | 86.36 | 86.74 | — |
| 2026-07-06 | 88.33 | 88.68 | 85.8 | 87.65 | — |
| 2026-07-02 | 87.73 | 88.71 | 86 | 88.21 | — |
| 2026-07-01 | 89.13 | 90.82 | 86.77 | 87.06 | — |
| 2026-06-30 | 90.87 | 91.39 | 89.71 | 90.49 | — |
| 2026-06-29 | 93.22 | 93.27 | 90.81 | 90.85 | — |
| 2026-06-26 | 93.87 | 94.93 | 93 | 93.52 | — |
| 2026-06-25 | 94.25 | 95.98 | 93.03 | 93.86 | — |
| 2026-06-24 | 89.77 | 94.15 | 89.01 | 92.95 | — |
| 2026-06-23 | 87.49 | 88.27 | 87.31 | 87.35 | — |
| 2026-06-22 | 88.79 | 90.37 | 87.26 | 87.44 | — |
| 2026-06-18 | 88.13 | 91.2 | 87.61 | 89.73 | — |
| 2026-06-17 | 89.14 | 92.34 | 85.87 | 86.48 | — |
| 2026-06-16 | 89.96 | 91 | 88.69 | 89.78 | — |
| 2026-06-15 | 91.91 | 92.39 | 89.58 | 89.75 | — |
| 2026-06-12 | 93.19 | 94.44 | 89.69 | 90.3 | — |
| 2026-06-11 | 90.03 | 95.2 | 90.3 | 94.95 | — |
| 2026-06-10 | 91.65 | 91.91 | 89.34 | 89.85 | — |
| 2026-06-09 | 91.18 | 94.21 | 91.06 | 92.56 | — |
| 2026-06-05 | 90.51 | 92.2 | 90.26 | 90.49 | — |
| 2026-06-04 | 91.25 | 92.6 | 90.11 | 91.88 | — |
| 2026-06-03 | 89.28 | 90.59 | 88.82 | 89.46 | — |
| 2026-06-02 | 90.14 | 90.93 | 88.84 | 90.9 | — |
| 2026-06-01 | 91.23 | 91.85 | 89.21 | 90.11 | — |
| 2026-05-29 | 90.2 | 91.3 | 89.46 | 89.78 | — |
| 2026-05-28 | 89.6 | 90.54 | 88.91 | 89.75 | — |
| 2026-05-27 | 90.6 | 93.78 | 90.04 | 90.96 | — |
| 2026-05-22 | 88.78 | 89.53 | 87.38 | 88.86 | — |
| 2026-05-21 | 85.82 | 89.03 | 84.84 | 88.83 | — |
| 2026-05-20 | 83.8 | 87.39 | 82.75 | 87.31 | — |
| 2026-05-19 | 83 | 83.33 | 81.18 | 83 | — |
| 2026-05-18 | 83 | 85.42 | 82.73 | 83.82 | — |
| 2026-05-15 | 85.09 | 85.59 | 82.07 | 82.3 | — |
| 2026-05-14 | 85.49 | 86.26 | 84.61 | 85.25 | — |
| 2026-05-13 | 85.19 | 85.89 | 84.45 | 84.97 | — |
| 2026-05-12 | 87.48 | 87.78 | 85.01 | 85.86 | — |
| 2026-05-11 | 87.97 | 88.25 | 86.76 | 87.09 | — |
| 2026-05-08 | 88.13 | 88.79 | 87.04 | 88.38 | — |
| 2026-05-07 | 90.35 | 91.45 | 87.21 | 87.74 | — |
| 2026-05-06 | 88.69 | 91.04 | 88.04 | 90.54 | — |
| 2026-05-05 | 84.97 | 87.51 | 84.64 | 86.2 | — |
| 2026-05-04 | 87.32 | 87.85 | 84.28 | 84.36 | — |
| 2026-05-01 | 90.81 | 91.11 | 88.29 | 88.45 | — |
| 2026-04-30 | 88.98 | 90.5 | 88.98 | 90.3 | — |
| 2026-04-29 | 91.73 | 92.28 | 88.19 | 88.71 | — |
| 2026-04-28 | 93.99 | 94.49 | 91.87 | 92.32 | — |
| 2026-04-27 | 94.74 | 94.84 | 93.11 | 93.25 | — |
| 2026-04-24 | 93.93 | 95.47 | 93.29 | 94.05 | — |
| 2026-04-23 | 94.6 | 95.4 | 93.34 | 94.18 | — |
| 2026-04-22 | 95.19 | 95.54 | 93.8 | 94.45 | — |
| 2026-04-21 | 97.5 | 97.94 | 94.5 | 94.81 | — |
| 2026-04-20 | 92.29 | 94.14 | 91.5 | 94.12 | — |
| 2026-04-17 | 90.95 | 95.22 | 90.72 | 92.79 | — |
| 2026-04-16 | 89.15 | 90.06 | 88.75 | 88.8 | — |
| 2026-04-15 | 89.66 | 89.18 | 87.6 | 88.44 | — |
| 2026-04-14 | 89.8 | 90.92 | 88.7 | 88.83 | — |