Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	89.60	92.16	89.60	91.96	91.96	2.01%	51,040
Apr 17, 2026	88.14	92.56	88.14	90.15	90.15	4.02%	103,774
Apr 16, 2026	86.83	88.02	86.51	86.67	86.67	0.70%	68,169
Apr 15, 2026	86.22	86.96	86.02	86.07	86.07	-0.62%	60,156
Apr 14, 2026	86.70	88.62	86.55	86.61	86.61	-0.88%	69,520
Apr 13, 2026	86.21	87.69	85.23	87.38	87.38	0.88%	77,253
Apr 10, 2026	86.18	87.18	84.84	86.62	86.62	-0.26%	81,002
Apr 9, 2026	86.53	88.15	85.73	86.85	86.85	0.12%	81,569
Apr 8, 2026	87.42	88.65	86.31	86.75	86.75	4.28%	98,902
Apr 7, 2026	85.33	85.70	82.73	83.19	83.19	-3.86%	85,079
Apr 6, 2026	84.47	86.62	83.58	86.53	86.53	2.62%	66,535
Apr 2, 2026	82.21	84.32	80.49	84.32	84.32	1.26%	73,803
Apr 1, 2026	83.83	84.68	82.73	83.27	83.27	-1.01%	97,235
Mar 31, 2026	83.31	86.12	82.24	84.12	84.12	2.79%	107,012
Mar 30, 2026	86.18	87.59	81.33	81.84	81.84	-5.06%	127,591
Mar 27, 2026	86.04	87.82	86.04	86.20	86.20	-1.04%	56,074
Mar 26, 2026	87.98	89.68	86.97	87.11	87.11	-1.38%	76,375
Mar 25, 2026	88.93	89.69	85.36	88.33	88.33	0.01%	71,531
Mar 24, 2026	88.06	89.07	87.23	88.32	88.32	-0.62%	78,678
Mar 23, 2026	88.05	90.32	88.05	88.87	88.87	3.00%	82,685
Mar 20, 2026	88.74	88.74	85.34	86.28	86.28	-2.31%	128,415
Mar 19, 2026	88.11	89.22	87.11	88.32	88.32	-0.73%	78,090
Mar 18, 2026	90.73	90.73	88.13	88.97	88.97	-1.67%	75,633
Mar 17, 2026	90.40	91.49	90.29	90.48	90.48	0.12%	48,984
Mar 16, 2026	90.36	90.88	89.20	90.37	90.37	0.70%	57,891
Mar 13, 2026	86.82	90.62	86.82	89.74	89.74	2.49%	67,914
Mar 12, 2026	91.28	91.28	87.03	87.56	87.56	-3.71%	113,512
Mar 11, 2026	92.62	92.81	90.63	90.93	90.93	-1.92%	49,975
Mar 10, 2026	92.68	94.60	91.56	92.71	92.71	-1.32%	38,928
Mar 9, 2026	94.48	94.50	90.88	93.95	93.95	-1.20%	89,255
Mar 6, 2026	97.86	97.86	94.50	95.09	95.09	-3.03%	99,575
Mar 5, 2026	99.53	100.44	97.54	98.06	98.06	-2.17%	69,666
Mar 4, 2026	101.25	101.25	99.42	100.23	100.23	-1.10%	23,748
Mar 3, 2026	101.04	102.49	99.12	101.34	101.34	-2.45%	34,124
Mar 2, 2026	103.63	104.91	102.97	103.89	103.89	-2.66%	77,780
Feb 27, 2026	105.30	107.70	104.15	106.73	106.73	1.35%	35,470
Feb 26, 2026	104.23	106.35	103.79	105.31	105.31	1.14%	41,558
Feb 25, 2026	107.50	107.50	102.05	104.12	104.12	-3.90%	78,893
Feb 24, 2026	109.43	110.05	108.34	108.34	108.34	0.57%	23,887
Feb 23, 2026	109.30	109.30	106.02	107.73	107.73	-0.82%	36,707
Feb 20, 2026	109.28	109.89	107.80	108.62	108.62	-0.02%	24,451
Feb 19, 2026	113.74	113.74	108.55	108.64	108.64	-4.24%	37,285
Feb 18, 2026	114.56	115.59	113.12	113.45	113.45	-0.47%	21,149
Feb 17, 2026	114.57	114.57	111.11	113.99	113.99	-0.23%	50,708
Feb 13, 2026	114.34	115.82	113.74	114.25	114.25	2.17%	53,388
Feb 12, 2026	112.49	114.48	111.81	111.82	111.82	-0.28%	53,983
Feb 11, 2026	109.75	112.17	109.56	112.13	112.13	1.02%	43,902
Feb 10, 2026	107.12	111.16	107.12	111.00	111.00	4.32%	82,127
Feb 9, 2026	107.23	107.60	105.28	106.40	106.40	-0.25%	52,126
Feb 6, 2026	106.95	108.48	104.81	106.67	106.67	0.20%	68,526