Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	84.75	85.19	83.30	83.99	83.99	-1.05%	72,501
May 11, 2026	86.04	86.04	84.42	84.88	84.88	-1.41%	60,360
May 8, 2026	86.20	86.59	84.72	86.09	86.09	1.67%	37,115
May 7, 2026	87.84	88.33	84.57	84.68	84.68	-3.85%	82,108
May 6, 2026	85.78	88.92	85.78	88.07	88.07	4.68%	118,777
May 5, 2026	82.50	85.58	82.50	84.13	84.13	2.52%	56,251
May 4, 2026	85.51	85.61	82.06	82.06	82.06	-4.92%	50,328
May 1, 2026	88.04	88.04	86.27	86.31	86.31	-2.34%	76,693
Apr 30, 2026	86.19	88.43	86.19	88.38	88.38	2.56%	71,722
Apr 29, 2026	89.20	89.20	86.17	86.17	86.17	-4.18%	86,839
Apr 28, 2026	91.08	91.22	89.67	89.93	89.93	-1.15%	61,122
Apr 27, 2026	91.32	91.84	90.87	90.98	90.98	-0.57%	50,608
Apr 24, 2026	91.67	93.00	91.16	91.50	91.50	-0.69%	49,876
Apr 23, 2026	91.76	93.13	91.58	92.14	92.14	0.34%	61,727
Apr 22, 2026	92.61	92.73	91.59	91.83	91.83	-0.42%	66,274
Apr 21, 2026	95.06	95.12	92.01	92.22	91.72	0.28%	57,513
Apr 20, 2026	89.60	92.16	89.60	91.96	91.46	2.01%	51,107
Apr 17, 2026	88.14	92.56	88.14	90.15	89.66	4.02%	104,533
Apr 16, 2026	86.83	88.02	86.51	86.67	86.20	0.70%	68,269
Apr 15, 2026	86.22	86.96	86.02	86.07	85.60	-0.62%	60,156
Apr 14, 2026	86.70	88.62	86.55	86.61	86.14	-0.88%	70,650
Apr 13, 2026	86.21	87.69	85.23	87.38	86.91	0.88%	77,253
Apr 10, 2026	86.18	87.18	84.84	86.62	86.15	-0.26%	81,002
Apr 9, 2026	86.53	88.15	85.73	86.85	86.38	0.12%	81,569
Apr 8, 2026	87.42	88.65	86.31	86.75	86.28	4.28%	98,902
Apr 7, 2026	85.33	85.70	82.73	83.19	82.74	-3.86%	85,401
Apr 6, 2026	84.47	86.62	83.58	86.53	86.06	2.62%	66,536
Apr 2, 2026	82.21	84.32	80.49	84.32	83.86	1.26%	73,803
Apr 1, 2026	83.83	84.68	82.73	83.27	82.82	-1.01%	97,235
Mar 31, 2026	83.31	86.12	82.24	84.12	83.66	2.79%	107,012
Mar 30, 2026	86.18	87.59	81.33	81.84	81.40	-5.06%	127,591
Mar 27, 2026	86.04	87.82	86.04	86.20	85.73	-1.04%	56,075
Mar 26, 2026	87.98	89.68	86.97	87.11	86.64	-1.38%	76,375
Mar 25, 2026	88.93	89.69	85.36	88.33	87.85	0.01%	71,533
Mar 24, 2026	88.06	89.07	87.23	88.32	87.84	-0.62%	78,678
Mar 23, 2026	88.05	90.32	88.05	88.87	88.39	3.00%	82,703
Mar 20, 2026	88.74	88.74	85.34	86.28	85.81	-2.31%	129,226
Mar 19, 2026	88.11	89.22	87.11	88.32	87.84	-0.73%	78,669
Mar 18, 2026	90.73	90.73	88.13	88.97	88.49	-1.67%	75,634
Mar 17, 2026	90.40	91.49	90.29	90.48	89.99	0.12%	48,984
Mar 16, 2026	90.36	90.88	89.20	90.37	89.88	0.70%	57,891
Mar 13, 2026	86.82	90.62	86.82	89.74	89.25	2.49%	67,914
Mar 12, 2026	91.28	91.28	87.03	87.56	87.09	-3.71%	113,608
Mar 11, 2026	92.62	92.81	90.63	90.93	90.44	-1.92%	49,975
Mar 10, 2026	92.68	94.60	91.56	92.71	92.21	-1.32%	38,928
Mar 9, 2026	94.48	94.50	90.88	93.95	93.44	-1.20%	89,256
Mar 6, 2026	97.86	97.86	94.50	95.09	94.57	-3.03%	99,575
Mar 5, 2026	99.53	100.44	97.54	98.06	97.53	-2.17%	69,766
Mar 4, 2026	101.25	101.25	99.42	100.23	99.69	-1.10%	23,748
Mar 3, 2026	101.04	102.49	99.12	101.34	100.79	-2.45%	34,139