Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	88.98	92.11	88.98	90.88	90.88	2.08%	76,121
Jun 8, 2026	88.01	89.43	88.00	89.03	89.03	0.42%	48,475
Jun 5, 2026	88.32	89.82	88.26	88.66	88.66	-1.25%	41,031
Jun 4, 2026	88.18	90.24	88.18	89.78	89.78	2.52%	61,174
Jun 3, 2026	87.97	88.29	86.97	87.57	87.57	-1.81%	69,401
Jun 2, 2026	88.32	89.18	86.36	89.18	89.18	1.51%	78,886
Jun 1, 2026	87.70	89.72	87.19	87.85	87.85	-0.26%	97,226
May 29, 2026	87.80	89.19	87.55	88.08	88.08	0.56%	68,860
May 28, 2026	87.70	88.45	86.80	87.59	87.59	-0.86%	86,491
May 27, 2026	87.97	91.40	87.96	88.35	88.35	0.95%	71,687
May 26, 2026	87.53	88.78	86.40	87.52	87.52	0.81%	74,871
May 22, 2026	87.04	87.20	85.48	86.82	86.82	-0.24%	33,778
May 21, 2026	85.61	87.07	83.15	87.03	87.03	1.26%	60,540
May 20, 2026	81.81	85.95	81.77	85.95	85.95	5.84%	58,992
May 19, 2026	82.01	82.01	79.50	81.21	81.21	-1.29%	84,598
May 18, 2026	81.00	83.39	81.00	82.27	82.27	2.43%	121,723
May 15, 2026	83.06	83.06	80.24	80.32	80.32	-3.54%	86,850
May 14, 2026	83.95	84.23	82.54	83.27	83.27	0.34%	85,681
May 13, 2026	84.00	84.03	82.26	82.99	82.99	-1.19%	70,994
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%	56,271
May 4, 2026	85.51	85.61	82.06	82.06	82.06	-4.92%	50,473
May 1, 2026	88.04	88.04	86.27	86.31	86.31	-2.34%	76,706
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	0.12%	66,285
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