Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	84.15	86.25	81.80	82.17	82.17	-3.03%	59,325
Jul 16, 2026	83.91	86.02	83.85	84.74	84.74	1.61%	45,114
Jul 15, 2026	83.01	83.79	82.31	83.40	83.40	1.46%	47,383
Jul 14, 2026	82.76	82.76	80.80	82.20	82.20	1.24%	53,835
Jul 13, 2026	83.72	83.84	80.85	81.19	81.19	-1.65%	57,624
Jul 10, 2026	82.34	84.03	82.34	82.55	82.55	0.46%	41,997
Jul 9, 2026	81.51	83.51	81.50	82.67	82.17	1.31%	48,142
Jul 8, 2026	84.25	84.58	81.46	81.60	81.11	-4.02%	77,445
Jul 7, 2026	87.31	87.31	84.61	85.02	84.51	-1.05%	74,054
Jul 6, 2026	87.04	87.04	84.01	85.92	85.40	-0.41%	96,756
Jul 2, 2026	86.54	86.71	84.42	86.27	85.75	1.45%	36,641
Jul 1, 2026	89.43	89.43	84.92	85.04	84.53	-4.14%	64,255
Jun 30, 2026	89.72	89.72	88.13	88.71	88.17	-0.20%	165,150
Jun 29, 2026	92.32	92.32	88.76	88.89	88.35	-3.28%	57,475
Jun 26, 2026	92.53	92.90	90.90	91.90	91.34	0.20%	92,026
Jun 25, 2026	91.66	93.83	91.16	91.72	91.17	0.60%	42,169
Jun 24, 2026	85.69	92.00	85.69	91.17	90.62	7.22%	64,481
Jun 23, 2026	85.38	86.06	85.01	85.03	84.52	-0.23%	55,596
Jun 22, 2026	86.38	87.62	85.07	85.23	84.71	-2.53%	77,361
Jun 18, 2026	86.17	89.14	86.17	87.44	86.91	3.15%	88,558
Jun 17, 2026	88.19	90.15	84.32	84.77	84.26	-3.30%	112,838
Jun 16, 2026	88.50	88.83	86.89	87.66	87.13	-0.31%	90,498
Jun 15, 2026	89.90	90.51	87.75	87.93	87.40	-0.64%	50,329
Jun 12, 2026	92.24	92.24	88.10	88.50	87.96	-4.77%	106,385
Jun 11, 2026	88.31	93.22	88.31	92.93	92.37	5.81%	53,253
Jun 10, 2026	90.25	90.25	87.44	87.83	87.30	-3.36%	60,879
Jun 9, 2026	88.98	92.11	88.98	90.88	90.33	2.08%	76,121
Jun 8, 2026	88.01	89.43	88.00	89.03	88.49	0.42%	48,475
Jun 5, 2026	88.32	89.82	88.26	88.66	88.12	-1.25%	41,031
Jun 4, 2026	88.18	90.24	88.18	89.78	89.24	2.52%	61,174
Jun 3, 2026	87.97	88.29	86.97	87.57	87.04	-1.81%	69,401
Jun 2, 2026	88.32	89.18	86.36	89.18	88.64	1.51%	78,886
Jun 1, 2026	87.70	89.72	87.19	87.85	87.32	-0.26%	97,228
May 29, 2026	87.80	89.19	87.55	88.08	87.55	0.56%	68,860
May 28, 2026	87.70	88.45	86.80	87.59	87.06	-0.86%	86,491