Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	80.00	82.26	80.00	80.56	80.56	0.09%	110,376
Sep 25, 2026	80.30	80.67	79.12	80.49	80.49	0.76%	129,989
Sep 24, 2026	80.00	80.62	78.80	79.88	79.88	-0.15%	141,705
Sep 23, 2026	80.00	81.50	79.93	80.00	80.00	-1.79%	121,227
Sep 22, 2026	78.70	81.79	78.70	81.46	81.46	6.19%	172,712
Sep 21, 2026	75.50	77.00	74.97	76.71	76.71	2.68%	223,153
Sep 18, 2026	78.25	78.94	74.44	74.71	74.71	-4.62%	272,287
Sep 17, 2026	78.45	78.45	74.87	78.33	78.33	1.95%	249,210
Sep 16, 2026	78.07	79.39	76.43	76.83	76.83	-2.21%	111,773
Sep 15, 2026	79.73	79.73	77.62	78.57	78.57	-0.13%	122,052
Sep 14, 2026	77.87	78.96	77.50	78.67	78.67	0.51%	131,240
Sep 11, 2026	78.40	79.00	77.53	78.27	78.27	2.23%	122,304
Sep 10, 2026	78.83	78.83	75.19	76.56	76.56	-3.25%	182,493
Sep 9, 2026	78.61	79.62	78.23	79.13	79.13	0.19%	74,373
Sep 8, 2026	82.52	82.52	78.64	78.98	78.98	-3.88%	94,830
Sep 4, 2026	83.02	83.02	81.91	82.17	82.17	-0.81%	58,826
Sep 3, 2026	83.01	84.05	82.00	82.84	82.84	0.84%	66,409
Sep 2, 2026	82.39	82.50	81.33	82.15	82.15	0.92%	66,116
Sep 1, 2026	82.18	82.97	81.20	81.40	81.40	-1.05%	58,614
Aug 31, 2026	83.88	84.94	82.26	82.26	82.26	-3.17%	75,560
Aug 28, 2026	84.30	85.50	83.11	84.95	84.95	1.80%	53,832
Aug 27, 2026	84.70	85.00	83.20	83.45	83.45	-2.52%	50,398
Aug 26, 2026	86.09	86.70	85.46	85.61	85.61	-0.59%	49,695
Aug 25, 2026	86.81	87.13	85.75	86.12	86.12	-0.75%	67,947
Aug 24, 2026	86.46	87.40	86.15	86.77	86.77	1.50%	60,758
Aug 21, 2026	84.29	86.13	84.00	85.49	85.49	1.97%	52,694
Aug 20, 2026	85.13	85.13	83.05	83.84	83.84	-2.36%	101,409
Aug 19, 2026	84.98	87.66	84.98	85.87	85.87	2.84%	156,247
Aug 18, 2026	85.56	85.60	83.24	83.50	83.50	-1.53%	85,507
Aug 17, 2026	85.10	85.71	83.50	84.80	84.80	-0.66%	76,125
Aug 14, 2026	84.20	86.00	84.20	85.36	85.36	-0.54%	84,061
Aug 13, 2026	84.06	86.76	84.06	85.82	85.82	2.88%	74,103
Aug 12, 2026	85.58	85.80	83.33	83.42	83.42	-3.23%	60,673
Aug 11, 2026	85.03	86.21	84.72	86.20	86.20	2.84%	58,372
Aug 10, 2026	85.25	85.94	83.50	83.82	83.82	-3.08%	86,825
Aug 7, 2026	84.43	86.66	83.88	86.48	86.48	3.84%	71,178
Aug 6, 2026	85.93	85.93	82.43	83.28	83.28	-3.66%	84,374
Aug 5, 2026	84.94	86.56	84.28	86.44	86.44	1.21%	83,225
Aug 4, 2026	83.92	85.66	83.47	85.41	85.41	2.42%	72,696
Aug 3, 2026	82.00	84.00	82.00	83.39	83.39	3.33%	67,341
Jul 31, 2026	81.45	81.75	80.36	80.70	80.70	-1.30%	111,814
Jul 30, 2026	82.83	82.83	81.44	81.76	81.76	-0.88%	66,502
Jul 29, 2026	86.10	86.10	82.44	82.49	82.49	-4.22%	76,854
Jul 28, 2026	84.47	86.60	84.47	86.12	86.12	3.39%	68,154
Jul 27, 2026	82.94	84.62	82.94	83.30	83.30	0.46%	73,082
Jul 24, 2026	81.02	83.49	80.91	82.92	82.92	2.73%	87,228
Jul 23, 2026	79.71	80.77	78.02	80.72	80.72	0.19%	110,292
Jul 22, 2026	81.22	82.09	79.70	80.57	80.57	0.20%	58,699
Jul 21, 2026	80.63	81.39	79.91	80.41	80.41	-1.16%	112,942
Jul 20, 2026	81.86	81.97	80.43	81.35	81.35	-1.00%	64,213