Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	85.00	87.05	84.88	85.95	85.95	1.98%	89,408
Oct 29, 2026	82.55	84.40	82.55	84.28	84.28	2.21%	68,446
Oct 28, 2026	82.83	83.99	81.58	82.46	82.46	-1.15%	64,016
Oct 27, 2026	82.25	83.61	82.09	83.42	83.42	0.18%	54,444
Oct 26, 2026	84.12	85.29	82.67	83.27	83.27	-0.82%	72,920
Oct 23, 2026	82.98	84.53	82.70	83.96	83.96	-0.20%	77,786
Oct 22, 2026	76.81	84.14	76.81	84.13	84.13	9.03%	183,758
Oct 21, 2026	78.25	78.35	76.88	77.16	77.16	-1.01%	92,235
Oct 20, 2026	75.80	78.60	75.32	77.95	77.95	3.59%	90,799
Oct 19, 2026	77.37	77.37	75.25	75.25	75.25	-1.90%	111,141
Oct 16, 2026	76.45	78.90	75.75	76.71	76.71	-0.29%	149,450
Oct 15, 2026	74.79	77.53	74.79	76.93	76.93	5.48%	148,118
Oct 14, 2026	75.98	75.98	71.27	72.93	72.93	-2.26%	103,540
Oct 13, 2026	75.22	75.91	73.72	74.62	74.62	0.73%	158,157
Oct 12, 2026	76.36	76.36	73.94	74.08	74.08	-2.55%	103,355
Oct 9, 2026	76.37	76.39	74.90	76.02	76.02	-1.35%	132,488
Oct 8, 2026	74.76	77.06	74.50	77.06	77.06	1.73%	166,284
Oct 7, 2026	75.09	76.07	74.44	75.75	75.75	-0.94%	105,177
Oct 6, 2026	74.00	76.97	74.00	76.97	76.47	4.92%	114,371
Oct 5, 2026	78.24	78.49	72.60	73.36	72.88	-6.77%	219,734
Oct 2, 2026	82.67	83.23	76.30	78.69	78.18	-2.85%	160,280
Oct 1, 2026	79.55	81.60	77.80	81.00	80.47	1.26%	122,437
Sep 30, 2026	82.65	82.65	79.79	79.99	79.47	-2.18%	115,967
Sep 29, 2026	80.85	81.87	80.00	81.77	81.24	1.50%	183,530
Sep 28, 2026	80.00	82.26	80.00	80.56	80.04	0.09%	110,385
Sep 25, 2026	80.30	80.67	79.12	80.49	79.97	0.76%	133,146
Sep 24, 2026	80.00	80.62	78.80	79.88	79.36	-0.15%	146,547
Sep 23, 2026	80.00	81.50	79.93	80.00	79.48	-1.79%	121,231
Sep 22, 2026	78.70	81.79	78.70	81.46	80.93	6.19%	172,943
Sep 21, 2026	75.50	77.00	74.97	76.71	76.21	2.68%	223,161
Sep 18, 2026	78.25	78.94	74.44	74.71	74.22	-4.62%	284,377
Sep 17, 2026	78.45	78.45	74.87	78.33	77.82	1.95%	259,584
Sep 16, 2026	78.07	79.39	76.43	76.83	76.33	-2.21%	115,008
Sep 15, 2026	79.73	79.73	77.62	78.57	78.06	-0.13%	122,055
Sep 14, 2026	77.87	78.96	77.50	78.67	78.16	0.51%	132,129
Sep 11, 2026	78.40	79.00	77.53	78.27	77.76	2.23%	122,308
Sep 10, 2026	78.83	78.83	75.19	76.56	76.06	-3.25%	182,495
Sep 9, 2026	78.61	79.62	78.23	79.13	78.62	0.19%	74,375
Sep 8, 2026	82.52	82.52	78.64	78.98	78.47	-3.88%	94,830
Sep 4, 2026	83.02	83.02	81.91	82.17	81.64	-0.81%	58,828
Sep 3, 2026	83.01	84.05	82.00	82.84	82.30	0.84%	66,409
Sep 2, 2026	82.39	82.50	81.33	82.15	81.62	0.92%	66,118
Sep 1, 2026	82.18	82.97	81.20	81.40	80.87	-1.05%	58,615
Aug 31, 2026	83.88	84.94	82.26	82.26	81.73	-3.17%	75,560
Aug 28, 2026	84.30	85.50	83.11	84.95	84.40	1.80%	53,834
Aug 27, 2026	84.70	85.00	83.20	83.45	82.91	-2.52%	50,414
Aug 26, 2026	86.09	86.70	85.46	85.61	85.05	-0.59%	49,695
Aug 25, 2026	86.81	87.13	85.75	86.12	85.56	-0.75%	67,948
Aug 24, 2026	86.46	87.40	86.15	86.77	86.21	1.50%	60,760
Aug 21, 2026	84.29	86.13	84.00	85.49	84.93	1.97%	52,698