Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	112.06	112.06	111.64	111.64	111.64	-0.27%	-
Nov 28, 2025	111.20	111.94	111.20	111.94	111.94	-0.69%	-
Nov 27, 2025	112.72	112.72	112.72	112.72	112.72	0.99%	-
Nov 26, 2025	112.70	112.70	111.62	111.62	111.62	4.12%	-
Nov 25, 2025	105.98	107.20	105.98	107.20	107.20	3.12%	-
Nov 24, 2025	106.48	106.48	103.96	103.96	103.96	1.25%	-
Nov 21, 2025	100.48	102.68	100.42	102.68	102.68	1.10%	15
Nov 20, 2025	100.04	101.56	99.94	101.56	101.56	3.02%	2
Nov 19, 2025	99.53	99.53	98.58	98.58	98.58	1.14%	29
Nov 18, 2025	97.34	97.47	97.34	97.47	97.47	-5.13%	-
Nov 17, 2025	103.86	103.86	102.74	102.74	102.74	-1.95%	-
Nov 14, 2025	103.40	104.78	103.40	104.78	104.78	-1.45%	-
Nov 13, 2025	106.78	106.78	106.32	106.32	106.32	-2.83%	-
Nov 12, 2025	107.82	109.42	107.82	109.42	109.42	3.97%	-
Nov 11, 2025	106.04	106.04	105.24	105.24	105.24	1.13%	-
Nov 10, 2025	104.74	104.74	104.06	104.06	104.06	0.87%	-
Nov 7, 2025	103.90	103.90	102.00	103.16	103.16	-0.02%	2,565
Nov 6, 2025	105.04	105.04	103.18	103.18	103.18	-1.66%	-
Nov 5, 2025	105.44	105.44	104.92	104.92	104.92	1.61%	-
Nov 4, 2025	103.30	103.30	103.26	103.26	103.26	-1.45%	-
Nov 3, 2025	106.64	106.64	104.78	104.78	104.78	-1.32%	-
Oct 31, 2025	106.86	106.86	106.18	106.18	106.18	-0.15%	-
Oct 30, 2025	106.20	106.34	106.20	106.34	106.34	-2.08%	-
Oct 29, 2025	109.86	109.86	108.60	108.60	108.60	-1.25%	-
Oct 28, 2025	109.98	109.98	109.98	109.98	109.98	0.07%	-
Oct 27, 2025	109.88	109.90	109.88	109.90	109.90	-0.13%	-
Oct 24, 2025	109.34	110.04	109.34	110.04	110.04	1.40%	-
Oct 23, 2025	108.92	108.92	108.52	108.52	108.52	-2.15%	-
Oct 22, 2025	109.92	110.90	108.60	110.90	110.90	3.41%	10
Oct 21, 2025	107.54	107.80	107.24	107.24	107.24	-0.61%	32
Oct 20, 2025	107.50	107.90	107.50	107.90	107.90	1.95%	-
Oct 17, 2025	103.74	105.84	103.74	105.84	105.84	1.91%	-
Oct 16, 2025	104.48	104.48	103.86	103.86	103.86	-0.44%	-
Oct 15, 2025	104.72	104.72	104.32	104.32	104.32	2.44%	-
Oct 14, 2025	99.52	101.84	99.52	101.84	101.84	0.47%	-
Oct 13, 2025	100.50	101.36	100.50	101.36	101.36	-0.90%	10
Oct 10, 2025	101.24	102.28	101.24	102.28	102.28	1.97%	-
Oct 9, 2025	102.60	102.60	100.30	100.30	99.87	-1.47%	-
Oct 8, 2025	104.84	107.24	101.80	101.80	101.36	-2.71%	4
Oct 7, 2025	107.48	107.48	104.64	104.64	104.19	-4.47%	87
Oct 6, 2025	110.36	110.36	109.54	109.54	109.07	0.40%	-
Oct 3, 2025	109.10	109.10	109.10	109.10	108.63	0.96%	-
Oct 2, 2025	109.00	109.00	108.06	108.06	107.59	1.39%	40
Oct 1, 2025	104.76	109.00	104.76	106.58	106.12	0.28%	20
Sep 30, 2025	106.66	106.66	106.28	106.28	105.82	-0.54%	-
Sep 29, 2025	105.58	109.50	105.58	106.86	106.40	-0.15%	20
Sep 26, 2025	104.12	107.02	104.12	107.02	106.56	1.92%	2
Sep 25, 2025	105.00	105.00	105.00	105.00	104.55	1.65%	-
Sep 24, 2025	102.50	105.44	102.50	103.30	102.85	2.01%	26
Sep 23, 2025	101.26	101.26	101.26	101.26	100.82	-3.45%	-