Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	92.05	92.05	90.54	90.54	90.54	-1.85%	-
Jan 29, 2026	91.73	92.25	91.73	92.25	92.25	0.90%	-
Jan 28, 2026	91.25	91.43	91.25	91.43	91.43	0.56%	-
Jan 27, 2026	92.57	94.00	90.92	90.92	90.92	-1.33%	18
Jan 26, 2026	94.21	94.21	92.15	92.15	92.15	-4.38%	-
Jan 23, 2026	97.14	97.14	96.37	96.37	96.37	-3.43%	-
Jan 22, 2026	100.44	102.00	99.79	99.79	99.79	0.80%	21
Jan 21, 2026	98.01	99.00	98.01	99.00	99.00	-0.58%	-
Jan 20, 2026	100.02	100.02	96.26	99.58	99.58	-1.43%	60
Jan 19, 2026	101.02	101.02	101.02	101.02	101.02	-2.94%	-
Jan 16, 2026	104.84	104.84	104.08	104.08	104.08	2.04%	-
Jan 15, 2026	102.40	102.40	102.00	102.00	102.00	-2.75%	-
Jan 14, 2026	105.02	105.02	104.88	104.88	104.88	2.58%	-
Jan 13, 2026	103.00	103.00	102.24	102.24	102.24	0.33%	-
Jan 12, 2026	101.18	101.90	101.18	101.90	101.90	4.00%	50
Jan 9, 2026	96.13	97.98	96.13	97.98	97.98	9.32%	25
Jan 8, 2026	88.18	89.63	88.18	89.63	89.63	-0.41%	-
Jan 7, 2026	90.31	90.31	89.21	90.00	90.00	3.67%	100
Jan 6, 2026	89.34	89.34	86.81	86.81	86.81	-3.91%	-
Jan 5, 2026	88.77	90.90	88.77	90.34	90.34	4.37%	4
Jan 2, 2026	86.63	86.63	86.56	86.56	86.56	-1.65%	-
Dec 30, 2025	88.01	88.01	88.01	88.01	88.01	-3.05%	-
Dec 29, 2025	90.78	90.78	90.78	90.78	90.78	2.23%	15
Dec 23, 2025	90.25	90.25	88.80	88.80	88.80	-5.03%	3,000
Dec 22, 2025	92.01	93.50	92.01	93.50	93.50	2.07%	700
Dec 19, 2025	91.60	91.60	91.60	91.60	91.60	-0.77%	24
Dec 18, 2025	93.79	93.79	92.31	92.31	92.31	-3.34%	50
Dec 17, 2025	95.00	95.50	95.00	95.50	95.50	-5.46%	5
Dec 16, 2025	101.02	101.02	101.02	101.02	101.02	-0.43%	-
Dec 15, 2025	101.46	101.46	101.46	101.46	101.46	0.34%	-
Dec 12, 2025	101.12	101.12	101.12	101.12	101.12	-1.50%	-
Dec 11, 2025	101.62	102.66	101.62	102.66	102.66	1.78%	-
Dec 10, 2025	100.18	100.86	100.18	100.86	100.86	-0.59%	-
Dec 9, 2025	102.32	102.32	101.46	101.46	101.46	-1.71%	-
Dec 8, 2025	104.30	104.30	103.22	103.22	103.22	-4.60%	-
Dec 5, 2025	107.88	108.20	107.88	108.20	108.20	-2.99%	-
Dec 4, 2025	113.70	113.70	111.54	111.54	111.54	-1.61%	-
Dec 3, 2025	110.94	113.36	110.94	113.36	113.36	4.54%	-
Dec 2, 2025	110.94	110.94	108.44	108.44	108.44	-2.87%	-
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%	-