Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	114.00	115.70	112.84	115.33	115.33	1.60%	2,541,989
Jul 24, 2025	116.50	116.90	113.19	113.51	113.51	-3.20%	2,792,129
Jul 23, 2025	119.50	119.60	116.33	117.26	117.26	-1.07%	2,939,265
Jul 22, 2025	114.12	119.23	113.84	118.53	118.53	8.32%	5,242,186
Jul 21, 2025	110.83	111.22	108.98	109.43	109.43	-0.13%	2,277,931
Jul 18, 2025	110.40	110.69	108.47	109.57	109.57	-0.12%	2,221,789
Jul 17, 2025	109.28	110.43	108.99	109.70	109.70	0.25%	1,634,568
Jul 16, 2025	108.27	110.31	107.46	109.43	109.43	1.58%	2,874,302
Jul 15, 2025	113.86	114.32	107.68	107.73	107.73	-4.57%	3,245,471
Jul 14, 2025	113.15	113.88	110.34	112.89	112.89	-0.94%	3,070,859
Jul 11, 2025	114.71	115.05	113.28	113.96	113.96	-2.13%	2,644,213
Jul 10, 2025	115.36	118.44	114.54	116.44	116.44	0.94%	4,238,903
Jul 9, 2025	110.86	116.15	110.53	115.36	115.36	4.47%	5,552,024
Jul 8, 2025	108.57	111.35	108.31	110.42	110.42	1.10%	3,037,285
Jul 7, 2025	109.98	110.67	108.08	109.22	109.22	-0.82%	2,828,650
Jul 3, 2025	113.75	114.27	109.92	110.12	110.12	-4.50%	3,163,101
Jul 2, 2025	115.88	116.49	114.43	115.31	114.79	-0.16%	4,417,580
Jul 1, 2025	110.00	118.38	109.75	115.49	114.97	4.41%	5,522,996
Jun 30, 2025	110.37	111.32	109.37	110.61	110.11	0.36%	2,487,976
Jun 27, 2025	110.14	111.84	109.15	110.21	109.71	0.36%	4,287,353
Jun 26, 2025	110.06	110.20	107.87	109.81	109.31	0.04%	2,334,497
Jun 25, 2025	111.02	111.63	109.09	109.77	109.27	-1.72%	2,433,632
Jun 24, 2025	110.81	112.70	109.60	111.69	111.19	0.96%	3,633,785
Jun 23, 2025	105.50	110.82	105.42	110.63	110.13	3.96%	3,497,873
Jun 20, 2025	104.29	106.61	103.51	106.42	105.94	2.91%	5,779,649
Jun 18, 2025	102.78	105.69	102.53	103.41	102.94	-1.15%	4,840,024
Jun 17, 2025	113.99	114.21	104.39	104.61	104.14	-4.46%	8,196,135
Jun 16, 2025	109.70	109.86	108.02	109.49	109.00	0.81%	5,030,936
Jun 13, 2025	110.70	112.17	107.70	108.61	108.12	-3.16%	3,320,106
Jun 12, 2025	110.70	112.58	109.67	112.15	111.64	0.58%	2,355,835
Jun 11, 2025	115.28	116.49	111.28	111.50	111.00	-1.81%	3,935,725
Jun 10, 2025	112.00	113.99	110.00	113.55	113.04	2.88%	2,768,658
Jun 9, 2025	109.70	110.98	108.25	110.37	109.87	1.70%	2,155,020
Jun 6, 2025	110.64	111.00	108.05	108.53	108.04	-1.39%	1,913,014
Jun 5, 2025	109.92	110.99	108.92	110.06	109.56	-0.15%	1,815,240
Jun 4, 2025	107.10	110.46	106.82	110.23	109.73	3.36%	2,847,627
Jun 3, 2025	104.53	106.68	104.10	106.65	106.17	1.55%	1,996,589
Jun 2, 2025	105.11	105.39	102.98	105.02	104.55	-1.00%	2,452,217
May 30, 2025	105.89	106.36	104.83	106.08	105.60	0.01%	3,356,804
May 29, 2025	106.70	106.73	104.40	106.07	105.59	0.78%	2,230,465
May 28, 2025	107.46	107.96	104.86	105.25	104.77	-2.63%	2,465,573
May 27, 2025	106.68	108.13	105.55	108.09	107.60	2.77%	1,757,827
May 23, 2025	104.16	105.45	103.76	105.18	104.71	-0.10%	2,072,698
May 22, 2025	105.00	105.69	103.57	105.29	104.81	-0.32%	2,061,505
May 21, 2025	108.25	108.91	105.32	105.63	105.15	-3.48%	3,139,380
May 20, 2025	110.47	111.37	108.77	109.44	108.95	-1.56%	2,345,084
May 19, 2025	109.48	111.39	109.40	111.17	110.67	-0.62%	2,427,778
May 16, 2025	110.17	111.99	110.01	111.86	111.35	1.59%	2,573,276
May 15, 2025	108.67	110.32	107.20	110.11	109.61	1.61%	2,824,012
May 14, 2025	111.81	112.12	108.07	108.37	107.88	-3.56%	3,591,015