Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	89.14	92.34	85.86	86.48	85.97	-3.68%	4,324,413
Jun 16, 2026	89.96	91.00	88.70	89.78	89.25	0.03%	2,788,801
Jun 15, 2026	91.91	92.39	89.58	89.75	89.22	-0.61%	4,189,001
Jun 12, 2026	93.19	94.44	89.68	90.30	89.76	-4.90%	6,260,924
Jun 11, 2026	90.03	95.22	90.03	94.95	94.39	5.68%	3,427,446
Jun 10, 2026	91.65	92.00	89.34	89.85	89.32	-2.93%	3,030,186
Jun 9, 2026	91.18	94.21	90.87	92.56	92.01	2.01%	2,995,945
Jun 8, 2026	89.49	91.45	88.94	90.74	90.20	0.28%	2,404,860
Jun 5, 2026	90.51	92.20	90.26	90.49	89.95	-1.51%	2,122,059
Jun 4, 2026	91.25	92.60	90.11	91.88	91.34	2.71%	2,525,567
Jun 3, 2026	89.28	90.59	88.82	89.46	88.93	-1.58%	1,921,833
Jun 2, 2026	90.14	90.94	88.84	90.90	90.36	0.88%	1,795,528
Jun 1, 2026	91.23	91.85	89.21	90.11	89.58	0.37%	2,986,264
May 29, 2026	90.20	91.36	89.46	89.78	89.25	0.03%	3,155,421
May 28, 2026	89.60	90.55	88.91	89.75	89.22	-1.33%	2,127,688
May 27, 2026	90.60	93.78	90.04	90.96	90.42	1.87%	2,144,444
May 26, 2026	89.96	90.49	88.56	89.29	88.76	0.48%	2,475,067
May 22, 2026	88.78	89.53	87.38	88.86	88.33	0.03%	2,179,494
May 21, 2026	85.82	89.03	84.84	88.83	88.30	1.74%	2,489,821
May 20, 2026	83.80	87.39	82.75	87.31	86.79	5.19%	2,701,612
May 19, 2026	83.00	83.34	81.18	83.00	82.51	-0.98%	2,627,347
May 18, 2026	83.00	85.42	82.73	83.82	83.32	1.85%	3,383,350
May 15, 2026	85.09	85.59	82.06	82.30	81.81	-3.46%	3,568,636
May 14, 2026	85.49	86.26	84.61	85.25	84.74	0.33%	2,504,591
May 13, 2026	85.19	85.92	84.45	84.97	84.47	-1.04%	2,265,572
May 12, 2026	87.48	87.78	85.01	85.86	85.35	-1.41%	2,652,817
May 11, 2026	87.97	88.25	86.77	87.09	86.57	-1.46%	2,791,012
May 8, 2026	88.13	88.79	87.04	88.38	87.86	0.73%	1,501,739
May 7, 2026	90.35	91.45	87.21	87.74	87.22	-3.09%	2,406,308
May 6, 2026	88.69	91.04	88.01	90.54	90.00	5.03%	3,503,530