Lennar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	111.32	111.32	111.32	111.32	111.32	-2.59%	-
Dec 3, 2025	114.28	114.28	114.28	114.28	114.28	2.83%	-
Dec 2, 2025	111.14	111.14	111.14	111.14	111.14	-1.73%	-
Dec 1, 2025	113.10	113.10	113.10	113.10	113.10	0.68%	-
Nov 28, 2025	112.34	112.34	112.34	112.34	112.34	-0.92%	-
Nov 27, 2025	113.38	113.38	113.38	113.38	113.38	0.02%	-
Nov 26, 2025	113.36	113.36	113.36	113.36	113.36	4.29%	-
Nov 25, 2025	112.02	112.02	104.04	108.70	108.70	2.10%	51
Nov 24, 2025	106.46	106.46	106.46	106.46	106.46	0.34%	-
Nov 21, 2025	106.10	106.10	106.10	106.10	106.10	4.64%	-
Nov 20, 2025	101.40	101.40	101.40	101.40	101.40	1.62%	-
Nov 19, 2025	99.78	99.78	99.78	99.78	99.78	-0.08%	-
Nov 18, 2025	99.86	99.86	99.86	99.86	99.86	-2.04%	-
Nov 17, 2025	101.94	101.94	101.94	101.94	101.94	-2.67%	-
Nov 14, 2025	104.74	104.74	104.74	104.74	104.74	-1.13%	-
Nov 13, 2025	105.94	105.94	105.94	105.94	105.94	-1.85%	-
Nov 12, 2025	107.94	107.94	107.94	107.94	107.94	0.37%	-
Nov 11, 2025	111.90	111.90	106.44	107.54	107.54	1.66%	31
Nov 10, 2025	104.50	104.74	104.50	105.78	105.78	2.32%	20
Nov 7, 2025	103.38	103.38	103.38	103.38	103.38	-0.67%	-
Nov 6, 2025	104.08	104.08	104.08	104.08	104.08	-1.68%	-
Nov 5, 2025	105.28	105.28	105.28	105.86	105.86	0.55%	10
Nov 4, 2025	105.28	105.28	105.28	105.28	105.28	0.69%	-
Nov 3, 2025	104.56	104.56	104.56	104.56	104.56	-2.26%	-
Oct 31, 2025	107.84	107.84	107.84	106.98	106.98	-1.18%	1
Oct 30, 2025	108.26	108.26	108.26	108.26	108.26	-1.83%	-
Oct 29, 2025	109.38	109.38	109.38	110.28	110.28	-0.18%	21
Oct 28, 2025	110.48	110.48	110.48	110.48	110.48	-0.63%	-
Oct 27, 2025	110.76	110.76	110.76	111.18	111.18	-0.11%	2
Oct 24, 2025	111.60	111.60	111.60	111.30	111.30	1.29%	80
Oct 23, 2025	109.88	109.88	109.88	109.88	109.88	-1.26%	-
Oct 22, 2025	111.28	111.28	111.28	111.28	111.28	0.29%	-
Oct 21, 2025	107.50	107.50	106.60	110.96	110.96	3.05%	20
Oct 20, 2025	108.72	108.72	108.72	107.68	107.68	1.05%	10
Oct 17, 2025	107.12	107.12	107.12	106.56	106.56	1.91%	34
Oct 16, 2025	104.56	104.56	104.56	104.56	104.56	-0.61%	-
Oct 15, 2025	105.20	105.20	105.20	105.20	105.20	2.51%	-
Oct 14, 2025	102.62	102.62	102.62	102.62	102.62	0.43%	-
Oct 13, 2025	101.86	101.86	101.86	102.18	102.18	0.63%	7
Oct 10, 2025	101.54	101.54	101.54	101.54	101.54	-1.57%	-
Oct 9, 2025	103.16	103.16	103.16	103.16	103.16	-0.65%	-
Oct 8, 2025	103.80	103.80	103.80	103.84	103.41	-1.22%	34
Oct 7, 2025	104.68	104.68	104.68	105.12	104.68	-4.31%	-
Oct 6, 2025	109.40	109.40	109.40	109.86	109.40	-0.45%	-
Oct 3, 2025	108.98	108.98	108.98	110.36	109.90	0.88%	19
Oct 2, 2025	108.95	108.95	108.95	109.40	108.95	0.53%	-
Oct 1, 2025	108.37	108.37	108.37	108.82	108.37	1.38%	-
Sep 30, 2025	106.90	106.90	106.90	107.34	106.89	-0.61%	-
Sep 29, 2025	109.28	109.28	109.28	108.00	107.55	0.13%	2
Sep 26, 2025	106.02	106.02	106.02	107.86	107.41	0.94%	19