Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	87.97	91.40	87.96	88.35	87.82	0.95%	71,747
May 26, 2026	87.53	88.78	86.40	87.52	86.99	0.81%	74,871
May 22, 2026	87.04	87.20	85.48	86.82	86.29	-0.24%	33,778
May 21, 2026	85.61	87.07	83.15	87.03	86.50	1.26%	60,542
May 20, 2026	81.81	85.95	81.77	85.95	85.43	5.84%	58,992
May 19, 2026	82.01	82.01	79.50	81.21	80.72	-1.29%	84,622
May 18, 2026	81.00	83.39	81.00	82.27	81.77	2.43%	121,723
May 15, 2026	83.06	83.06	80.24	80.32	79.83	-3.54%	86,850
May 14, 2026	83.95	84.23	82.54	83.27	82.77	0.34%	85,681
May 13, 2026	84.00	84.03	82.26	82.99	82.49	-1.19%	70,994
May 12, 2026	84.75	85.19	83.30	83.99	83.48	-1.05%	72,501
May 11, 2026	86.04	86.04	84.42	84.88	84.37	-1.41%	60,360
May 8, 2026	86.20	86.59	84.72	86.09	85.57	1.67%	37,115
May 7, 2026	87.84	88.33	84.57	84.68	84.17	-3.85%	82,108
May 6, 2026	85.78	88.92	85.78	88.07	87.54	4.68%	118,777
May 5, 2026	82.50	85.58	82.50	84.13	83.62	2.52%	56,271
May 4, 2026	85.51	85.61	82.06	82.06	81.56	-4.92%	50,473
May 1, 2026	88.04	88.04	86.27	86.31	85.79	-2.34%	76,706
Apr 30, 2026	86.19	88.43	86.19	88.38	87.85	2.56%	71,722
Apr 29, 2026	89.20	89.20	86.17	86.17	85.65	-4.18%	86,839
Apr 28, 2026	91.08	91.22	89.67	89.93	89.39	-1.15%	61,122