Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	103.01	104.50	102.12	104.22	103.76	1.38%	2,414,765
Dec 31, 2025	103.78	103.99	102.72	102.80	102.34	-1.05%	1,849,399
Dec 30, 2025	103.37	104.43	103.03	103.89	103.43	-0.03%	2,174,038
Dec 29, 2025	104.84	105.12	103.49	103.92	103.46	-0.93%	2,331,349
Dec 26, 2025	104.90	105.22	104.06	104.90	104.43	-0.18%	1,868,421
Dec 24, 2025	104.90	105.94	104.43	105.09	104.62	0.33%	1,399,317
Dec 23, 2025	106.91	107.17	104.25	104.74	104.27	-2.10%	2,801,499
Dec 22, 2025	107.99	108.25	106.49	106.99	106.51	-0.93%	3,663,414
Dec 19, 2025	107.76	108.04	105.23	107.99	107.51	-0.31%	9,673,914
Dec 18, 2025	111.39	112.97	108.03	108.33	107.85	-3.48%	7,284,935
Dec 17, 2025	113.65	116.54	110.02	112.23	111.73	-4.54%	10,385,798
Dec 16, 2025	120.35	120.82	116.70	117.57	117.05	-1.80%	4,815,866
Dec 15, 2025	120.00	121.35	118.92	119.73	119.20	0.30%	3,195,934
Dec 12, 2025	119.90	120.26	118.24	119.37	118.84	0.18%	2,436,300
Dec 11, 2025	120.22	122.79	118.91	119.15	118.62	-0.73%	3,105,051
Dec 10, 2025	117.66	120.33	117.46	120.03	119.50	2.42%	3,341,606