Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	98.35	98.35	97.54	97.54	97.54	-4.41%	-
Feb 19, 2026	102.26	102.26	102.04	102.04	102.04	-0.37%	-
Feb 18, 2026	102.06	102.42	102.06	102.42	102.42	2.30%	-
Feb 17, 2026	102.40	102.40	100.12	100.12	100.12	-2.42%	1
Feb 16, 2026	102.60	102.60	102.60	102.60	102.60	-0.02%	-
Feb 13, 2026	101.06	102.62	101.06	102.62	102.62	-0.37%	-
Feb 12, 2026	101.66	103.00	101.66	103.00	103.00	3.52%	-
Feb 11, 2026	99.84	99.84	99.50	99.50	99.50	2.81%	-
Feb 10, 2026	95.20	96.78	95.20	96.78	96.78	3.30%	-
Feb 9, 2026	95.75	95.75	93.69	93.69	93.69	-4.22%	-
Feb 6, 2026	97.14	97.82	97.14	97.82	97.82	-0.73%	-
Feb 5, 2026	97.14	98.54	97.08	98.54	98.54	1.80%	74
Feb 4, 2026	94.52	98.19	94.52	96.80	96.80	3.54%	1
Feb 3, 2026	91.65	94.05	91.65	93.49	93.07	2.05%	25
Feb 2, 2026	90.89	91.61	90.89	91.61	91.20	1.18%	-
Jan 30, 2026	92.05	92.05	90.54	90.54	90.13	-1.85%	-
Jan 29, 2026	91.73	92.25	91.73	92.25	91.83	0.90%	-
Jan 28, 2026	91.25	91.43	91.25	91.43	91.02	0.56%	-
Jan 27, 2026	92.57	94.00	90.92	90.92	90.51	-1.33%	18
Jan 26, 2026	94.21	94.21	92.15	92.15	91.73	-4.38%	-
Jan 23, 2026	97.14	97.14	96.37	96.37	95.93	-3.43%	-
Jan 22, 2026	100.44	102.00	99.79	99.79	99.34	0.80%	21
Jan 21, 2026	98.01	99.00	98.01	99.00	98.55	-0.58%	-
Jan 20, 2026	100.02	100.02	96.26	99.58	99.13	-1.43%	60
Jan 19, 2026	101.02	101.02	101.02	101.02	100.56	-2.94%	-
Jan 16, 2026	104.84	104.84	104.08	104.08	103.61	2.04%	-
Jan 15, 2026	102.40	102.40	102.00	102.00	101.54	-2.75%	-
Jan 14, 2026	105.02	105.02	104.88	104.88	104.41	2.58%	-
Jan 13, 2026	103.00	103.00	102.24	102.24	101.78	0.33%	-
Jan 12, 2026	101.18	101.90	101.18	101.90	101.44	4.00%	50
Jan 9, 2026	96.13	97.98	96.13	97.98	97.54	9.32%	25
Jan 8, 2026	88.18	89.63	88.18	89.63	89.22	-0.41%	-
Jan 7, 2026	90.31	90.31	89.21	90.00	89.59	3.67%	100
Jan 6, 2026	89.34	89.34	86.81	86.81	86.42	-3.91%	-
Jan 5, 2026	88.77	90.90	88.77	90.34	89.93	4.37%	4
Jan 2, 2026	86.63	86.63	86.56	86.56	86.17	-1.65%	-
Dec 30, 2025	88.01	88.01	88.01	88.01	87.61	-3.05%	-
Dec 29, 2025	90.78	90.78	90.78	90.78	90.37	2.23%	15
Dec 23, 2025	90.25	90.25	88.80	88.80	88.40	-5.03%	3,000
Dec 22, 2025	92.01	93.50	92.01	93.50	93.08	2.07%	700
Dec 19, 2025	91.60	91.60	91.60	91.60	91.19	-0.77%	24
Dec 18, 2025	93.79	93.79	92.31	92.31	91.89	-3.34%	50
Dec 17, 2025	95.00	95.50	95.00	95.50	95.07	-5.46%	5
Dec 16, 2025	101.02	101.02	101.02	101.02	100.56	-0.43%	-
Dec 15, 2025	101.46	101.46	101.46	101.46	101.00	0.34%	-
Dec 12, 2025	101.12	101.12	101.12	101.12	100.66	-1.50%	-
Dec 11, 2025	101.62	102.66	101.62	102.66	102.20	1.78%	-
Dec 10, 2025	100.18	100.86	100.18	100.86	100.40	-0.59%	-
Dec 9, 2025	102.32	102.32	101.46	101.46	101.00	-1.71%	-
Dec 8, 2025	104.30	104.30	103.22	103.22	102.75	-4.60%	-