Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	110.81	112.70	109.60	111.69	111.69	0.96%	3,628,486
Jun 23, 2025	105.50	110.82	105.42	110.63	110.63	3.96%	3,497,873
Jun 20, 2025	104.29	106.61	103.51	106.42	106.42	2.91%	5,779,649
Jun 18, 2025	102.78	105.69	102.53	103.41	103.41	-1.15%	4,840,024
Jun 17, 2025	113.99	114.21	104.39	104.61	104.61	-4.46%	8,196,135
Jun 16, 2025	109.70	109.86	108.02	109.49	109.49	0.81%	5,030,936
Jun 13, 2025	110.70	112.17	107.70	108.61	108.61	-3.16%	3,320,106
Jun 12, 2025	110.70	112.58	109.67	112.15	112.15	0.58%	2,355,835
Jun 11, 2025	115.28	116.49	111.28	111.50	111.50	-1.81%	3,935,725
Jun 10, 2025	112.00	113.99	110.00	113.55	113.55	2.88%	2,768,658
Jun 9, 2025	109.70	110.98	108.25	110.37	110.37	1.70%	2,155,020
Jun 6, 2025	110.64	111.00	108.05	108.53	108.53	-1.39%	1,913,014
Jun 5, 2025	109.92	110.99	108.92	110.06	110.06	-0.15%	1,815,240
Jun 4, 2025	107.10	110.46	106.82	110.23	110.23	3.36%	2,847,627
Jun 3, 2025	104.53	106.68	104.10	106.65	106.65	1.55%	1,996,589
Jun 2, 2025	105.11	105.39	102.98	105.02	105.02	-1.00%	2,452,217
May 30, 2025	105.89	106.36	104.83	106.08	106.08	0.01%	3,356,804
May 29, 2025	106.70	106.73	104.40	106.07	106.07	0.78%	2,230,465
May 28, 2025	107.46	107.96	104.86	105.25	105.25	-2.63%	2,465,573
May 27, 2025	106.68	108.13	105.55	108.09	108.09	2.77%	1,757,827
May 23, 2025	104.16	105.45	103.76	105.18	105.18	-0.10%	2,072,698
May 22, 2025	105.00	105.69	103.57	105.29	105.29	-0.32%	2,061,505
May 21, 2025	108.25	108.91	105.32	105.63	105.63	-3.48%	3,139,380
May 20, 2025	110.47	111.37	108.77	109.44	109.44	-1.56%	2,345,084
May 19, 2025	109.48	111.39	109.40	111.17	111.17	-0.62%	2,427,778
May 16, 2025	110.17	111.99	110.01	111.86	111.86	1.59%	2,573,276
May 15, 2025	108.67	110.32	107.20	110.11	110.11	1.61%	2,824,012
May 14, 2025	111.81	112.12	108.07	108.37	108.37	-3.56%	3,591,015
May 13, 2025	113.56	113.60	112.28	112.37	112.37	-0.16%	2,278,955
May 12, 2025	111.86	114.32	110.68	112.55	112.55	3.60%	2,903,636
May 9, 2025	109.72	110.49	108.40	108.64	108.64	-0.85%	1,919,998
May 8, 2025	108.78	110.55	108.50	109.57	109.57	1.63%	2,038,351
May 7, 2025	107.30	108.46	107.09	107.81	107.81	1.52%	2,906,163
May 6, 2025	108.48	109.23	106.08	106.20	106.20	-2.76%	2,652,653
May 5, 2025	109.50	110.75	108.77	109.21	109.21	-0.90%	2,184,486
May 2, 2025	109.16	110.44	109.01	110.20	110.20	1.86%	1,803,620
May 1, 2025	108.82	110.18	107.66	108.19	108.19	-0.39%	1,771,075
Apr 30, 2025	106.34	108.76	105.41	108.61	108.61	0.96%	1,675,567
Apr 29, 2025	107.61	108.29	106.43	107.58	107.58	-0.53%	1,882,390
Apr 28, 2025	107.60	109.02	106.88	108.15	108.15	0.48%	1,858,784
Apr 25, 2025	108.44	108.44	106.64	107.63	107.63	-1.46%	2,131,008
Apr 24, 2025	108.28	109.58	106.55	109.22	109.22	1.53%	2,277,582
Apr 23, 2025	110.01	111.61	107.50	107.57	107.57	-0.32%	2,432,482
Apr 22, 2025	105.04	108.12	104.28	107.92	107.42	4.06%	2,584,273
Apr 21, 2025	103.78	104.32	102.62	103.71	103.23	-0.97%	2,176,718
Apr 17, 2025	103.39	105.24	102.83	104.73	104.25	1.92%	2,736,817
Apr 16, 2025	104.18	105.74	101.89	102.76	102.29	-2.21%	2,785,519
Apr 15, 2025	105.62	107.56	104.41	105.08	104.59	-0.93%	1,508,877
Apr 14, 2025	107.38	107.38	103.98	106.07	105.58	0.79%	1,984,982
Apr 11, 2025	103.95	105.47	100.61	105.24	104.75	0.72%	2,766,501