Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	96.50	97.65	96.09	97.03	97.03	1.13%	2,812,412
Mar 16, 2026	95.83	96.69	94.33	95.95	95.95	1.04%	3,099,593
Mar 13, 2026	95.32	96.49	93.73	94.96	94.96	2.62%	4,495,160
Mar 12, 2026	95.41	95.67	92.17	92.54	92.54	-4.17%	6,291,125
Mar 11, 2026	98.72	99.34	96.33	96.57	96.57	-2.18%	3,458,382
Mar 10, 2026	99.78	100.51	97.70	98.72	98.72	-1.22%	2,815,099
Mar 9, 2026	99.53	100.71	96.40	99.94	99.94	-1.22%	3,188,297
Mar 6, 2026	103.24	104.03	100.10	101.17	101.17	-3.00%	2,951,788
Mar 5, 2026	105.44	106.67	103.66	104.30	104.30	-2.09%	2,648,127
Mar 4, 2026	106.94	107.61	105.90	106.53	106.53	-1.73%	2,066,804
Mar 3, 2026	107.55	109.48	105.32	108.41	108.41	-1.99%	2,142,162
Mar 2, 2026	111.85	111.85	109.52	110.61	110.61	-3.28%	2,239,734
Feb 27, 2026	111.37	114.98	111.01	114.36	114.36	2.11%	2,395,645
Feb 26, 2026	111.59	112.22	110.05	112.00	112.00	1.15%	1,665,507
Feb 25, 2026	116.49	116.95	109.05	110.73	110.73	-4.87%	2,697,536
Feb 24, 2026	116.00	118.10	115.63	116.40	116.40	0.17%	1,315,997
Feb 23, 2026	116.50	116.77	113.12	116.20	116.20	-0.22%	2,377,588
Feb 20, 2026	116.78	118.21	114.87	116.46	116.46	0.29%	2,379,778
Feb 19, 2026	120.50	121.17	115.52	116.12	116.12	-4.24%	3,078,267
Feb 18, 2026	121.46	123.14	120.62	121.26	121.26	-0.15%	1,412,632
Feb 17, 2026	122.26	124.10	118.61	121.44	121.44	-0.69%	1,827,846
Feb 13, 2026	120.76	124.16	120.76	122.28	122.28	1.20%	2,569,958
Feb 12, 2026	121.80	123.98	120.71	120.83	120.83	-0.13%	2,502,492
Feb 11, 2026	117.51	121.04	117.08	120.99	120.99	1.33%	2,168,471
Feb 10, 2026	115.35	120.05	114.75	119.40	119.40	4.66%	2,270,469
Feb 9, 2026	114.24	115.49	112.31	114.08	114.08	0.05%	1,842,558
Feb 6, 2026	114.68	117.60	111.00	114.02	114.02	-1.17%	3,825,436
Feb 5, 2026	115.93	116.86	114.50	115.37	115.37	0.09%	2,121,221
Feb 4, 2026	112.50	118.04	112.50	115.27	115.27	2.43%	3,504,923
Feb 3, 2026	108.30	116.69	108.14	112.53	112.03	3.43%	4,915,453
Feb 2, 2026	108.92	109.93	107.50	108.80	108.32	-0.50%	2,440,566
Jan 30, 2026	109.80	110.32	107.83	109.35	108.86	-1.69%	2,392,401
Jan 29, 2026	110.65	113.94	109.86	111.23	110.74	0.40%	2,462,184
Jan 28, 2026	110.26	113.61	109.66	110.79	110.30	0.65%	2,328,918
Jan 27, 2026	110.30	110.60	109.10	110.07	109.58	-0.46%	1,836,630
Jan 26, 2026	111.52	112.43	110.02	110.58	110.09	-1.13%	2,069,527
Jan 23, 2026	114.65	115.38	111.78	111.84	111.34	-2.50%	2,631,272
Jan 22, 2026	118.00	119.28	114.18	114.71	114.20	-2.79%	3,024,514
Jan 21, 2026	116.15	119.76	115.79	118.00	117.48	2.47%	3,592,260
Jan 20, 2026	115.01	119.20	114.99	115.16	114.65	-2.89%	3,197,298
Jan 16, 2026	121.73	122.31	117.17	118.59	118.06	-2.99%	4,404,695
Jan 15, 2026	121.64	122.74	119.27	122.25	121.71	0.71%	2,297,428
Jan 14, 2026	120.75	123.71	120.70	121.39	120.85	-1.57%	4,126,698
Jan 13, 2026	121.51	123.55	119.89	123.32	122.77	2.00%	3,543,602
Jan 12, 2026	118.42	122.83	117.90	120.90	120.36	1.38%	4,671,278
Jan 9, 2026	113.00	119.32	112.97	119.25	118.72	8.85%	7,685,955
Jan 8, 2026	103.15	110.33	102.80	109.55	109.06	5.41%	4,194,965
Jan 7, 2026	106.80	107.67	103.46	103.93	103.47	-2.28%	4,539,543
Jan 6, 2026	104.00	106.47	102.76	106.36	105.89	0.91%	3,362,343
Jan 5, 2026	103.87	106.97	103.60	105.40	104.93	1.13%	2,936,838