Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-0.38%	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
Mar 26, 2026	91.12	93.38	90.78	91.11	90.63	-1.17%	2,194,172
Mar 25, 2026	93.73	94.09	89.64	92.19	91.71	-0.21%	2,485,466
Mar 24, 2026	91.93	93.36	91.29	92.38	91.89	-1.16%	3,312,647
Mar 23, 2026	92.40	94.82	91.91	93.46	92.97	3.21%	3,808,043
Mar 20, 2026	93.30	93.78	89.63	90.55	90.07	-3.38%	6,641,492
Mar 19, 2026	94.00	94.29	92.18	93.72	93.23	-1.09%	3,543,310
Mar 18, 2026	95.98	97.54	94.22	94.75	94.25	-2.35%	2,936,211
Mar 17, 2026	96.50	97.65	96.09	97.03	96.52	1.13%	2,812,734
Mar 16, 2026	95.83	96.69	94.33	95.95	95.45	1.04%	3,100,073
Mar 13, 2026	95.32	96.49	93.73	94.96	94.46	2.62%	4,498,194
Mar 12, 2026	95.41	95.67	92.17	92.54	92.05	-4.17%	6,423,819
Mar 11, 2026	98.72	99.34	96.33	96.57	96.06	-2.18%	3,495,186
Mar 10, 2026	99.78	100.51	97.70	98.72	98.20	-1.22%	2,820,998
Mar 9, 2026	99.53	100.71	96.40	99.94	99.41	-1.22%	3,193,863