Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	92.49	92.49	92.49	92.49	92.49	0.27%	-
Mar 2, 2026	92.24	92.24	92.24	92.24	92.24	-4.21%	-
Feb 27, 2026	96.29	96.29	96.29	96.29	96.29	2.45%	-
Feb 26, 2026	93.99	93.99	93.99	93.99	93.99	1.10%	-
Feb 25, 2026	92.97	92.97	92.97	92.97	92.97	-3.28%	-
Feb 24, 2026	96.12	96.12	96.12	96.12	96.12	-0.52%	-
Feb 23, 2026	96.62	96.62	96.62	96.62	96.62	-2.07%	-
Feb 20, 2026	98.66	98.66	98.66	98.66	98.66	-2.26%	-
Feb 19, 2026	100.94	100.94	100.94	100.94	100.94	-2.47%	-
Feb 18, 2026	103.50	103.50	103.50	103.50	103.50	1.67%	-
Feb 17, 2026	101.80	101.80	101.80	101.80	101.80	-1.83%	-
Feb 16, 2026	103.70	103.70	103.70	103.70	103.70	-0.42%	-
Feb 13, 2026	104.14	104.14	104.14	104.14	104.14	1.01%	-
Feb 12, 2026	103.10	103.10	103.10	103.10	103.10	2.85%	-
Feb 11, 2026	100.24	100.24	100.24	100.24	100.24	1.24%	-
Feb 10, 2026	99.01	99.01	99.01	99.01	99.01	3.31%	-
Feb 9, 2026	95.84	95.84	95.84	95.84	95.84	-3.29%	-
Feb 6, 2026	99.10	99.10	99.10	99.10	99.10	1.36%	-
Feb 5, 2026	97.77	97.77	97.77	97.77	97.77	-2.15%	-
Feb 4, 2026	99.92	99.92	99.92	99.92	99.92	6.85%	-
Feb 3, 2026	93.51	93.51	93.51	93.51	93.51	1.85%	-
Feb 2, 2026	91.39	91.39	91.39	91.81	91.39	-0.14%	-
Jan 30, 2026	91.52	91.52	91.52	91.94	91.52	-1.65%	-
Jan 29, 2026	93.05	93.05	93.05	93.48	93.05	0.33%	-
Jan 28, 2026	87.21	91.50	87.21	93.17	92.74	1.77%	70
Jan 27, 2026	91.13	91.13	91.13	91.55	91.13	-2.11%	-
Jan 26, 2026	93.09	93.09	93.09	93.52	93.09	-2.49%	-
Jan 23, 2026	95.47	95.47	95.47	95.91	95.47	-4.20%	-
Jan 22, 2026	99.66	99.66	99.66	100.12	99.66	-0.93%	-
Jan 21, 2026	100.59	100.59	100.59	101.06	100.59	1.08%	-
Jan 20, 2026	98.00	98.00	98.00	99.98	99.52	-2.69%	6
Jan 19, 2026	102.27	102.27	102.27	102.74	102.27	-1.08%	-
Jan 16, 2026	103.38	103.38	103.38	103.86	103.38	-0.25%	-
Jan 15, 2026	103.64	103.64	103.64	104.12	103.64	-0.48%	-
Jan 14, 2026	104.14	104.14	104.14	104.62	104.14	0.63%	-
Jan 13, 2026	104.76	104.76	103.14	103.96	103.48	-0.76%	68
Jan 12, 2026	101.62	101.62	101.62	104.76	104.28	5.85%	9
Jan 9, 2026	96.24	96.24	96.24	98.97	98.51	6.50%	9
Jan 8, 2026	92.50	92.50	92.50	92.93	92.50	5.48%	-
Jan 7, 2026	95.59	95.59	91.00	88.10	87.69	-1.13%	20
Jan 6, 2026	88.70	88.70	88.70	89.11	88.70	-0.27%	-
Jan 5, 2026	88.94	88.94	88.94	89.35	88.94	1.04%	-
Jan 2, 2026	88.63	88.63	88.63	88.43	88.02	0.37%	2
Dec 30, 2025	88.28	88.28	88.28	88.10	87.69	-0.37%	1
Dec 29, 2025	88.02	88.02	88.02	88.43	88.02	-1.29%	-
Dec 23, 2025	90.00	90.00	90.00	89.59	89.18	-1.34%	10
Dec 22, 2025	90.39	90.39	90.39	90.81	90.39	-1.84%	-
Dec 19, 2025	92.08	92.08	92.08	92.51	92.08	1.39%	-
Dec 18, 2025	93.73	93.73	93.73	91.24	90.82	-2.66%	10
Dec 17, 2025	97.34	97.34	95.05	93.73	93.30	-6.53%	704