Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	101.06	101.06	101.06	101.06	101.06	1.08%	-
Jan 20, 2026	98.00	98.00	98.00	99.98	99.98	-2.69%	6
Jan 19, 2026	102.74	102.74	102.74	102.74	102.74	-1.08%	-
Jan 16, 2026	103.86	103.86	103.86	103.86	103.86	-0.25%	-
Jan 15, 2026	104.12	104.12	104.12	104.12	104.12	-0.48%	-
Jan 14, 2026	104.62	104.62	104.62	104.62	104.62	0.63%	-
Jan 13, 2026	104.76	104.76	103.14	103.96	103.96	-0.76%	68
Jan 12, 2026	101.62	101.62	101.62	104.76	104.76	5.85%	9
Jan 9, 2026	96.24	96.24	96.24	98.97	98.97	6.50%	9
Jan 8, 2026	92.93	92.93	92.93	92.93	92.93	5.48%	-
Jan 7, 2026	95.59	95.59	91.00	88.10	88.10	-1.13%	20
Jan 6, 2026	89.11	89.11	89.11	89.11	89.11	-0.27%	-
Jan 5, 2026	89.35	89.35	89.35	89.35	89.35	1.04%	-
Jan 2, 2026	88.63	88.63	88.63	88.43	88.43	0.37%	2
Dec 30, 2025	88.28	88.28	88.28	88.10	88.10	-0.37%	1
Dec 29, 2025	88.43	88.43	88.43	88.43	88.43	-1.29%	-
Dec 23, 2025	90.00	90.00	90.00	89.59	89.59	-1.34%	10
Dec 22, 2025	90.81	90.81	90.81	90.81	90.81	-1.84%	-
Dec 19, 2025	92.51	92.51	92.51	92.51	92.51	1.39%	-
Dec 18, 2025	93.73	93.73	93.73	91.24	91.24	-2.66%	10
Dec 17, 2025	97.34	97.34	95.05	93.73	93.73	-6.53%	704
Dec 16, 2025	100.28	100.28	100.28	100.28	100.28	-3.74%	-
Dec 15, 2025	104.18	104.18	104.18	104.18	104.18	1.88%	-
Dec 12, 2025	102.26	102.26	102.26	102.26	102.26	-0.41%	-
Dec 11, 2025	102.68	102.68	102.68	102.68	102.68	1.14%	-
Dec 10, 2025	101.52	101.52	101.52	101.52	101.52	1.71%	-
Dec 9, 2025	99.81	99.81	99.81	99.81	99.81	-4.10%	-
Dec 8, 2025	104.08	104.08	104.08	104.08	104.08	-4.83%	-
Dec 5, 2025	109.36	109.36	109.36	109.36	109.36	-1.76%	-
Dec 4, 2025	111.32	111.32	111.32	111.32	111.32	-2.59%	-
Dec 3, 2025	114.28	114.28	114.28	114.28	114.28	2.83%	-
Dec 2, 2025	111.14	111.14	111.14	111.14	111.14	-1.73%	-
Dec 1, 2025	113.10	113.10	113.10	113.10	113.10	0.68%	-
Nov 28, 2025	112.34	112.34	112.34	112.34	112.34	-0.92%	-
Nov 27, 2025	113.38	113.38	113.38	113.38	113.38	0.02%	-
Nov 26, 2025	113.36	113.36	113.36	113.36	113.36	4.29%	-
Nov 25, 2025	112.02	112.02	104.04	108.70	108.70	2.10%	51
Nov 24, 2025	106.46	106.46	106.46	106.46	106.46	0.34%	-
Nov 21, 2025	106.10	106.10	106.10	106.10	106.10	4.64%	-
Nov 20, 2025	101.40	101.40	101.40	101.40	101.40	1.62%	-
Nov 19, 2025	99.78	99.78	99.78	99.78	99.78	-0.08%	-
Nov 18, 2025	99.86	99.86	99.86	99.86	99.86	-2.04%	-
Nov 17, 2025	101.94	101.94	101.94	101.94	101.94	-2.67%	-
Nov 14, 2025	104.74	104.74	104.74	104.74	104.74	-1.13%	-
Nov 13, 2025	105.94	105.94	105.94	105.94	105.94	-1.85%	-
Nov 12, 2025	107.94	107.94	107.94	107.94	107.94	0.37%	-
Nov 11, 2025	111.90	111.90	106.44	107.54	107.54	1.66%	31
Nov 10, 2025	104.50	104.74	104.50	105.78	105.78	2.32%	20
Nov 7, 2025	103.38	103.38	103.38	103.38	103.38	-0.67%	-
Nov 6, 2025	104.08	104.08	104.08	104.08	104.08	-1.68%	-