Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	89.49	91.45	88.94	90.74	90.74	0.28%	2,386,225
Jun 5, 2026	90.51	92.20	90.26	90.49	90.49	-1.51%	2,120,989
Jun 4, 2026	91.25	92.60	90.11	91.88	91.88	2.71%	2,523,786
Jun 3, 2026	89.28	90.59	88.82	89.46	89.46	-1.58%	1,875,232
Jun 2, 2026	90.14	90.94	88.84	90.90	90.90	0.88%	1,791,547
Jun 1, 2026	91.23	91.85	89.21	90.11	90.11	0.37%	2,980,079
May 29, 2026	90.20	91.36	89.46	89.78	89.78	0.03%	3,080,887
May 28, 2026	89.60	90.55	88.91	89.75	89.75	-1.33%	2,125,545
May 27, 2026	90.60	93.78	90.04	90.96	90.96	1.87%	2,140,105
May 26, 2026	89.96	90.49	88.56	89.29	89.29	0.48%	2,464,138
May 22, 2026	88.78	89.53	87.38	88.86	88.86	0.03%	2,176,149
May 21, 2026	85.82	89.03	84.84	88.83	88.83	1.74%	2,486,564
May 20, 2026	83.80	87.39	82.75	87.31	87.31	5.19%	2,698,613
May 19, 2026	83.00	83.34	81.18	83.00	83.00	-0.98%	2,622,753
May 18, 2026	83.00	85.42	82.73	83.82	83.82	1.85%	3,343,645
May 15, 2026	85.09	85.59	82.06	82.30	82.30	-3.46%	3,554,758
May 14, 2026	85.49	86.26	84.61	85.25	85.25	0.33%	2,504,591
May 13, 2026	85.19	85.92	84.45	84.97	84.97	-1.04%	2,265,572
May 12, 2026	87.48	87.78	85.01	85.86	85.86	-1.41%	2,652,817
May 11, 2026	87.97	88.25	86.77	87.09	87.09	-1.46%	2,791,012
May 8, 2026	88.13	88.79	87.04	88.38	88.38	0.73%	1,501,739
May 7, 2026	90.35	91.45	87.21	87.74	87.74	-3.09%	2,406,308
May 6, 2026	88.69	91.04	88.01	90.54	90.54	5.03%	3,503,530
May 5, 2026	84.97	87.51	84.64	86.20	86.20	2.18%	2,386,081
May 4, 2026	87.32	87.85	84.27	84.36	84.36	-4.62%	2,269,671
May 1, 2026	90.81	91.12	88.28	88.45	88.45	-2.05%	2,184,959
Apr 30, 2026	88.98	90.50	88.98	90.30	90.30	1.79%	2,144,238
Apr 29, 2026	91.73	92.44	88.19	88.71	88.71	-3.91%	2,602,934
Apr 28, 2026	93.99	94.49	91.87	92.32	92.32	-1.00%	1,820,083
Apr 27, 2026	94.74	94.85	93.11	93.25	93.25	-0.85%	1,929,447
Apr 24, 2026	93.93	95.48	93.29	94.05	94.05	-0.14%	2,311,745
Apr 23, 2026	94.60	95.40	93.34	94.18	94.18	-0.29%	2,216,375
Apr 22, 2026	95.19	95.54	93.80	94.45	94.45	0.15%	2,175,674
Apr 21, 2026	97.50	97.94	94.50	94.81	94.31	0.73%	3,000,470
Apr 20, 2026	92.29	94.15	91.50	94.12	93.62	1.43%	2,134,220
Apr 17, 2026	90.95	95.22	90.73	92.79	92.30	4.49%	3,620,672
Apr 16, 2026	89.15	90.06	88.75	88.80	88.33	0.41%	1,840,856
Apr 15, 2026	89.66	89.66	87.60	88.44	87.97	-0.44%	2,353,920
Apr 14, 2026	89.80	90.92	88.70	88.83	88.36	-1.07%	2,803,106
Apr 13, 2026	88.39	89.88	87.13	89.79	89.32	0.92%	2,596,116
Apr 10, 2026	89.06	89.09	86.50	88.97	88.50	0.04%	4,215,585
Apr 9, 2026	87.57	90.27	87.29	88.93	88.46	0.34%	3,421,927
Apr 8, 2026	88.96	91.37	88.38	88.63	88.16	3.52%	3,535,334
Apr 7, 2026	86.45	87.32	84.57	85.62	85.17	-3.33%	4,424,772
Apr 6, 2026	85.60	88.64	85.58	88.57	88.10	2.40%	2,272,390
Apr 2, 2026	84.02	87.10	83.03	86.49	86.04	1.23%	3,057,189
Apr 1, 2026	86.88	87.62	85.31	85.44	84.99	-1.61%	3,862,570
Mar 31, 2026	86.60	89.84	84.38	86.84	86.38	2.31%	6,235,520
Mar 30, 2026	91.60	91.89	84.71	84.88	84.43	-5.95%	6,194,900
Mar 27, 2026	90.60	91.71	89.88	90.25	89.78	-0.94%	2,649,031