5 DAY PERFORMANCE
+15.58%
1 MONTH PERFORMANCE
+12.48%
3 MONTH PERFORMANCE
+10.38%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-6.08%
Lennar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $88.79 | $87.44 (-1.52%) | $90.37 | $87.26 | 2.72 M | $21.21 B |
| 06/18/2026 | $88.13 | $89.73 (1.82%) | $91.20 | $87.61 | 4.91 M | $21.77 B |
| 06/17/2026 | $89.14 | $86.48 (-2.98%) | $92.34 | $85.86 | 4.32 M | $20.98 B |
| 06/16/2026 | $89.96 | $89.78 (-0.2%) | $91.00 | $88.70 | 2.79 M | $21.78 B |
| 06/15/2026 | $91.91 | $89.75 (-2.35%) | $92.39 | $89.58 | 4.19 M | $21.77 B |
| 06/12/2026 | $93.19 | $90.30 (-3.1%) | $94.44 | $89.68 | 6.26 M | $21.91 B |
| 06/11/2026 | $90.03 | $94.95 (5.46%) | $95.22 | $90.03 | 3.43 M | $23.04 B |
| 06/10/2026 | $91.65 | $89.85 (-1.96%) | $92.00 | $89.34 | 3.03 M | $21.80 B |
| 06/09/2026 | $91.18 | $92.56 (1.51%) | $94.21 | $90.87 | 3.00 M | $22.46 B |
| 06/08/2026 | $89.49 | $90.74 (1.4%) | $91.45 | $88.94 | 2.40 M | $22.01 B |
| 06/05/2026 | $90.51 | $90.49 (-0.02%) | $92.20 | $90.26 | 2.12 M | $22.12 B |
| 06/04/2026 | $91.25 | $91.88 (0.69%) | $92.60 | $90.11 | 2.53 M | $22.46 B |
| 06/03/2026 | $89.28 | $89.46 (0.2%) | $90.59 | $88.82 | 1.92 M | $21.87 B |
| 06/02/2026 | $90.14 | $90.90 (0.84%) | $90.94 | $88.84 | 1.80 M | $22.22 B |
| 06/01/2026 | $91.23 | $90.11 (-1.23%) | $91.85 | $89.21 | 2.99 M | $22.03 B |
| 05/29/2026 | $90.20 | $89.78 (-0.47%) | $91.36 | $89.46 | 3.16 M | $21.95 B |
| 05/28/2026 | $89.60 | $89.75 (0.17%) | $90.55 | $88.91 | 2.13 M | $21.94 B |
| 05/27/2026 | $90.60 | $90.96 (0.4%) | $93.78 | $90.04 | 2.14 M | $22.23 B |
| 05/26/2026 | $89.96 | $89.29 (-0.74%) | $90.49 | $88.56 | 2.48 M | $21.83 B |
| 05/22/2026 | $88.78 | $88.86 (0.09%) | $89.53 | $87.38 | 2.18 M | $21.72 B |
| 05/21/2026 | $85.82 | $88.83 (3.51%) | $89.03 | $84.84 | 2.49 M | $21.71 B |
| 05/20/2026 | $83.80 | $87.31 (4.19%) | $87.39 | $82.75 | 2.70 M | $21.34 B |
| 05/19/2026 | $83.00 | $83.00 (0%) | $83.34 | $81.18 | 2.63 M | $20.29 B |
| 05/18/2026 | $83.00 | $83.82 (0.99%) | $85.42 | $82.73 | 3.38 M | $20.49 B |
| 05/15/2026 | $85.09 | $82.30 (-3.28%) | $85.59 | $82.06 | 3.57 M | $20.12 B |
| 05/14/2026 | $85.49 | $85.25 (-0.28%) | $86.26 | $84.61 | 2.50 M | $20.84 B |
| 05/13/2026 | $85.19 | $84.97 (-0.26%) | $85.92 | $84.45 | 2.27 M | $20.77 B |
| 05/12/2026 | $87.48 | $85.86 (-1.85%) | $87.78 | $85.01 | 2.65 M | $20.99 B |
| 05/11/2026 | $87.97 | $87.09 (-1%) | $88.25 | $86.77 | 2.79 M | $21.29 B |
| 05/08/2026 | $88.13 | $88.38 (0.28%) | $88.79 | $87.04 | 1.50 M | $21.60 B |
| 05/07/2026 | $90.35 | $87.74 (-2.89%) | $91.45 | $87.21 | 2.41 M | $21.45 B |
| 05/06/2026 | $88.69 | $90.54 (2.09%) | $91.04 | $88.01 | 3.50 M | $22.13 B |
| 05/05/2026 | $84.97 | $86.20 (1.45%) | $87.51 | $84.64 | 2.39 M | $21.07 B |
| 05/04/2026 | $87.32 | $84.36 (-3.39%) | $87.85 | $84.27 | 2.27 M | $20.62 B |
| 05/01/2026 | $90.81 | $88.45 (-2.6%) | $91.12 | $88.28 | 2.18 M | $21.62 B |
| 04/30/2026 | $88.98 | $90.30 (1.48%) | $90.50 | $88.98 | 2.14 M | $22.07 B |
| 04/29/2026 | $91.73 | $88.71 (-3.29%) | $92.44 | $88.19 | 2.60 M | $21.68 B |
| 04/28/2026 | $93.99 | $92.32 (-1.78%) | $94.49 | $91.87 | 1.82 M | $22.57 B |
| 04/27/2026 | $94.74 | $93.25 (-1.57%) | $94.85 | $93.11 | 1.93 M | $22.79 B |
| 04/24/2026 | $93.93 | $94.05 (0.13%) | $95.48 | $93.29 | 2.31 M | $22.99 B |
| 04/23/2026 | $94.60 | $94.18 (-0.44%) | $95.40 | $93.34 | 2.22 M | $23.02 B |
| 04/22/2026 | $95.19 | $94.45 (-0.78%) | $95.54 | $93.80 | 2.18 M | $23.09 B |
| 04/21/2026 | $97.50 | $94.81 (-2.76%) | $97.94 | $94.50 | 3.00 M | $23.18 B |
| 04/20/2026 | $92.29 | $94.12 (1.98%) | $94.15 | $91.50 | 2.13 M | $23.01 B |
| 04/17/2026 | $90.95 | $92.79 (2.02%) | $95.22 | $90.73 | 3.62 M | $22.68 B |
| 04/16/2026 | $89.15 | $88.80 (-0.39%) | $90.06 | $88.75 | 1.84 M | $21.71 B |
| 04/15/2026 | $89.66 | $88.44 (-1.36%) | $89.66 | $87.60 | 2.35 M | $21.62 B |
| 04/14/2026 | $89.80 | $88.83 (-1.08%) | $90.92 | $88.70 | 2.80 M | $21.71 B |
| 04/13/2026 | $88.39 | $89.79 (1.58%) | $89.88 | $87.13 | 2.60 M | $21.95 B |
| 04/10/2026 | $89.06 | $88.97 (-0.1%) | $89.09 | $86.50 | 4.22 M | $21.75 B |
| 04/09/2026 | $87.57 | $88.93 (1.55%) | $90.27 | $87.29 | 3.42 M | $21.74 B |
| 04/08/2026 | $88.96 | $88.63 (-0.37%) | $91.37 | $88.38 | 3.54 M | $21.66 B |
| 04/07/2026 | $86.45 | $85.62 (-0.96%) | $87.32 | $84.57 | 4.42 M | $20.93 B |
| 04/06/2026 | $85.60 | $88.57 (3.47%) | $88.64 | $85.58 | 2.27 M | $21.65 B |
| 04/02/2026 | $84.02 | $86.49 (2.94%) | $87.10 | $83.03 | 3.06 M | $21.14 B |
| 04/01/2026 | $86.88 | $85.44 (-1.66%) | $87.62 | $85.31 | 3.86 M | $20.88 B |
| 03/31/2026 | $86.60 | $86.84 (0.28%) | $89.84 | $84.38 | 6.24 M | $21.23 B |
| 03/30/2026 | $91.60 | $84.88 (-7.34%) | $91.89 | $84.71 | 6.19 M | $20.75 B |
| 03/27/2026 | $90.60 | $90.25 (-0.39%) | $91.71 | $89.88 | 2.65 M | $22.06 B |
| 03/26/2026 | $91.12 | $91.11 (-0.01%) | $93.38 | $90.78 | 2.19 M | $22.27 B |
| 03/25/2026 | $93.73 | $92.19 (-1.64%) | $94.09 | $89.64 | 2.49 M | $22.53 B |
| 03/24/2026 | $91.93 | $92.38 (0.49%) | $93.36 | $91.29 | 3.31 M | $22.58 B |
| 03/23/2026 | $92.40 | $93.46 (1.15%) | $94.82 | $91.91 | 3.81 M | $22.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
