Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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