Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	85.97	87.26	84.67	86.33	86.33	1.43%	2,358,372
Aug 27, 2026	86.21	86.55	84.80	85.11	85.11	-2.34%	2,039,880
Aug 26, 2026	87.27	88.15	86.41	87.15	87.15	-0.60%	1,558,803
Aug 25, 2026	88.93	88.93	87.27	87.68	87.68	-0.54%	2,032,914
Aug 24, 2026	88.00	89.15	87.42	88.16	88.16	1.31%	3,574,905
Aug 21, 2026	86.49	87.72	85.55	87.02	87.02	1.87%	2,029,439
Aug 20, 2026	85.42	86.47	84.75	85.42	85.42	-2.15%	2,179,373
Aug 19, 2026	87.99	89.65	86.81	87.30	87.30	2.78%	3,403,432
Aug 18, 2026	87.48	87.66	84.60	84.94	84.94	-1.85%	2,529,673
Aug 17, 2026	86.50	87.37	84.98	86.54	86.54	-0.33%	3,009,994
Aug 14, 2026	86.99	87.79	86.24	86.83	86.83	-0.81%	1,779,589
Aug 13, 2026	86.76	88.41	85.76	87.54	87.54	2.75%	1,675,155
Aug 12, 2026	87.53	87.53	85.05	85.20	85.20	-2.68%	1,793,416
Aug 11, 2026	85.74	87.70	85.72	87.55	87.55	2.28%	1,461,597
Aug 10, 2026	87.76	87.76	85.12	85.60	85.60	-2.93%	1,642,753
Aug 7, 2026	85.94	88.36	85.33	88.18	88.18	3.96%	2,470,547
Aug 6, 2026	87.02	87.15	84.07	84.82	84.82	-3.48%	2,406,768
Aug 5, 2026	86.18	88.09	86.00	87.88	87.88	0.99%	1,979,572
Aug 4, 2026	85.67	87.40	84.89	87.02	87.02	2.14%	1,708,465
Aug 3, 2026	84.00	85.77	83.87	85.20	85.20	3.46%	2,136,681
Jul 31, 2026	83.30	83.80	81.95	82.35	82.35	-1.67%	2,583,398
Jul 30, 2026	84.98	85.50	82.92	83.75	83.75	-0.96%	1,994,200
Jul 29, 2026	86.69	87.81	84.19	84.56	84.56	-3.53%	4,273,636
Jul 28, 2026	86.98	88.36	85.90	87.65	87.65	3.07%	2,409,452
Jul 27, 2026	86.01	86.82	84.78	85.04	85.04	0.47%	1,813,862
Jul 24, 2026	82.47	85.33	82.10	84.64	84.64	3.06%	2,481,578
Jul 23, 2026	80.77	82.38	79.83	82.13	82.13	-0.02%	3,445,416
Jul 22, 2026	82.96	83.79	81.34	82.15	82.15	0.38%	2,619,320
Jul 21, 2026	82.27	83.00	81.56	81.84	81.84	-1.28%	2,151,053
Jul 20, 2026	84.70	84.70	82.15	82.90	82.90	-1.18%	2,822,385
Jul 17, 2026	86.42	88.17	83.52	83.89	83.89	-2.91%	2,140,719
Jul 16, 2026	84.32	87.77	84.32	86.40	86.40	1.30%	2,022,345
Jul 15, 2026	83.88	85.61	83.67	85.29	85.29	1.89%	2,790,116
Jul 14, 2026	84.41	84.96	82.39	83.71	83.71	1.05%	2,172,510
Jul 13, 2026	84.59	85.30	82.38	82.84	82.84	-1.70%	1,903,117
Jul 10, 2026	84.35	86.01	84.19	84.27	84.27	0.50%	2,153,041
Jul 9, 2026	83.70	85.28	83.35	84.35	83.85	0.91%	2,146,854
Jul 8, 2026	85.73	86.31	83.20	83.59	83.09	-3.63%	2,853,695
Jul 7, 2026	87.84	88.73	86.34	86.74	86.23	-1.04%	1,989,221
Jul 6, 2026	88.33	88.68	85.80	87.65	87.13	-0.63%	2,236,829
Jul 2, 2026	87.73	88.71	86.00	88.21	87.69	1.32%	2,293,705
Jul 1, 2026	89.13	90.85	86.77	87.06	86.54	-3.79%	2,682,812
Jun 30, 2026	90.87	91.39	89.71	90.49	89.95	-0.40%	2,411,003
Jun 29, 2026	93.22	93.27	90.81	90.85	90.31	-2.86%	2,558,759
Jun 26, 2026	93.87	94.94	93.00	93.52	92.97	-0.36%	2,812,596
Jun 25, 2026	94.25	96.03	93.03	93.86	93.30	0.98%	2,826,023
Jun 24, 2026	89.77	94.15	89.02	92.95	92.40	6.41%	3,516,908
Jun 23, 2026	87.49	88.27	87.30	87.35	86.83	-0.10%	2,003,223
Jun 22, 2026	88.79	90.37	87.26	87.44	86.92	-2.55%	2,716,282
Jun 18, 2026	88.13	91.20	87.61	89.73	89.20	3.76%	4,908,116