5 DAY PERFORMANCE
+14.96%
1 MONTH PERFORMANCE
+34.27%
3 MONTH PERFORMANCE
+13.73%
6 MONTH PERFORMANCE
+15.95%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-17.52%
Lennar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $93.57 | $91.50 (-2.21%) | $95.20 | $90.54 | 2.56 M | |
| 11/04/2026 | $90.20 | $92.19 (2.21%) | $93.89 | $90.00 | 7.36 M | $21.92 B |
| 11/03/2026 | $89.97 | $86.09 (-4.31%) | $90.06 | $86.00 | 4.01 M | $20.47 B |
| 11/02/2026 | $87.86 | $91.02 (3.6%) | $91.77 | $87.39 | 4.23 M | $21.64 B |
| 10/30/2026 | $86.30 | $86.94 (0.74%) | $88.11 | $85.85 | 3.43 M | $20.67 B |
| 10/29/2026 | $83.64 | $85.46 (2.18%) | $85.55 | $83.39 | 2.29 M | $20.32 B |
| 10/28/2026 | $84.21 | $83.45 (-0.9%) | $85.34 | $82.19 | 2.95 M | $19.84 B |
| 10/27/2026 | $83.98 | $84.58 (0.71%) | $84.63 | $82.60 | 2.01 M | $20.11 B |
| 10/26/2026 | $84.76 | $83.98 (-0.92%) | $86.15 | $83.36 | 3.06 M | $19.97 B |
| 10/23/2026 | $83.40 | $84.92 (1.82%) | $85.21 | $83.28 | 4.93 M | $20.19 B |
| 10/22/2026 | $77.57 | $84.45 (8.87%) | $84.63 | $77.55 | 6.49 M | $20.08 B |
| 10/21/2026 | $78.84 | $77.70 (-1.45%) | $79.27 | $77.20 | 3.15 M | $18.47 B |
| 10/20/2026 | $77.30 | $78.65 (1.75%) | $79.36 | $76.48 | 5.14 M | $18.70 B |
| 10/19/2026 | $77.38 | $75.87 (-1.95%) | $77.87 | $75.69 | 3.28 M | $18.04 B |
| 10/16/2026 | $77.89 | $77.08 (-1.04%) | $79.18 | $76.28 | 4.44 M | $18.33 B |
| 10/15/2026 | $75.83 | $77.69 (2.45%) | $78.21 | $75.21 | 6.33 M | $18.47 B |
| 10/14/2026 | $73.50 | $73.53 (0.04%) | $74.10 | $71.78 | 5.60 M | $17.48 B |
| 10/13/2026 | $75.48 | $74.92 (-0.74%) | $76.05 | $74.12 | 4.10 M | $17.81 B |
| 10/12/2026 | $76.10 | $74.65 (-1.91%) | $76.76 | $74.42 | 3.94 M | $17.75 B |
| 10/09/2026 | $76.87 | $76.69 (-0.23%) | $77.24 | $75.50 | 3.81 M | $18.23 B |
| 10/08/2026 | $75.48 | $77.60 (2.81%) | $77.84 | $75.13 | 6.02 M | $18.45 B |
| 10/07/2026 | $74.75 | $76.13 (1.85%) | $76.79 | $74.61 | 5.23 M | $18.10 B |
| 10/06/2026 | $74.95 | $77.41 (3.28%) | $77.72 | $74.95 | 6.47 M | $18.40 B |
| 10/05/2026 | $78.97 | $74.44 (-5.74%) | $79.73 | $73.75 | 10.67 M | $17.70 B |
| 10/02/2026 | $83.96 | $79.81 (-4.94%) | $84.24 | $77.63 | 9.02 M | $18.98 B |
| 10/01/2026 | $80.68 | $82.11 (1.77%) | $83.16 | $79.06 | 8.88 M | $19.52 B |
| 09/30/2026 | $83.94 | $81.59 (-2.8%) | $84.25 | $81.17 | 5.39 M | $19.40 B |
| 09/29/2026 | $82.27 | $83.01 (0.9%) | $83.45 | $81.65 | 4.72 M | $19.74 B |
| 09/28/2026 | $81.81 | $82.03 (0.27%) | $84.08 | $81.76 | 6.78 M | $19.50 B |
| 09/25/2026 | $82.00 | $82.15 (0.18%) | $82.27 | $80.36 | 3.89 M | $19.53 B |
| 09/24/2026 | $81.19 | $81.47 (0.34%) | $81.98 | $80.12 | 4.78 M | $19.37 B |
| 09/23/2026 | $82.00 | $81.52 (-0.59%) | $83.19 | $81.31 | 5.87 M | $19.38 B |
| 09/22/2026 | $81.00 | $83.06 (2.54%) | $83.37 | $80.18 | 6.47 M | $19.75 B |
| 09/21/2026 | $76.97 | $78.08 (1.44%) | $78.38 | $76.50 | 4.95 M | $18.56 B |
| 09/18/2026 | $78.25 | $76.43 (-2.33%) | $79.10 | $75.70 | 11.85 M | $18.17 B |
| 09/17/2026 | $81.00 | $79.70 (-1.6%) | $81.00 | $76.07 | 8.65 M | $18.95 B |
| 09/16/2026 | $80.63 | $78.36 (-2.82%) | $81.45 | $77.83 | 6.16 M | $18.63 B |
| 09/15/2026 | $79.98 | $80.07 (0.11%) | $80.50 | $79.00 | 4.50 M | $19.04 B |
| 09/14/2026 | $78.79 | $79.99 (1.52%) | $80.50 | $78.66 | 3.71 M | $19.02 B |
| 09/11/2026 | $79.60 | $79.60 (0%) | $80.50 | $78.69 | 3.62 M | $19.31 B |
| 09/10/2026 | $79.99 | $77.90 (-2.61%) | $79.99 | $76.63 | 4.92 M | $18.90 B |
| 09/09/2026 | $80.55 | $80.76 (0.26%) | $81.19 | $79.77 | 3.38 M | $19.59 B |
| 09/08/2026 | $82.60 | $80.37 (-2.7%) | $83.05 | $80.18 | 4.71 M | $19.50 B |
| 09/04/2026 | $84.00 | $83.58 (-0.5%) | $84.45 | $83.11 | 2.33 M | $20.28 B |
| 09/03/2026 | $85.35 | $84.45 (-1.05%) | $86.35 | $83.71 | 2.14 M | $20.49 B |
| 09/02/2026 | $83.51 | $83.58 (0.08%) | $83.98 | $82.93 | 2.25 M | $20.28 B |
| 09/01/2026 | $83.75 | $82.75 (-1.19%) | $84.51 | $82.74 | 3.75 M | $20.08 B |
| 08/31/2026 | $85.05 | $84.11 (-1.11%) | $85.55 | $83.99 | 2.34 M | $20.41 B |
| 08/28/2026 | $85.97 | $86.33 (0.42%) | $87.26 | $84.67 | 2.36 M | $20.94 B |
| 08/27/2026 | $86.21 | $85.11 (-1.28%) | $86.55 | $84.80 | 2.04 M | $20.65 B |
| 08/26/2026 | $87.27 | $87.15 (-0.14%) | $88.15 | $86.41 | 1.56 M | $21.14 B |
| 08/25/2026 | $88.93 | $87.68 (-1.41%) | $88.93 | $87.27 | 2.03 M | $21.27 B |
| 08/24/2026 | $88.00 | $88.16 (0.18%) | $89.15 | $87.42 | 3.58 M | $21.39 B |
| 08/21/2026 | $86.49 | $87.02 (0.61%) | $87.72 | $85.55 | 2.04 M | $21.11 B |
| 08/20/2026 | $85.42 | $85.42 (0%) | $86.47 | $84.75 | 2.19 M | $20.72 B |
| 08/19/2026 | $87.99 | $87.30 (-0.78%) | $89.65 | $86.81 | 3.43 M | $21.18 B |
| 08/18/2026 | $87.48 | $84.94 (-2.9%) | $87.66 | $84.60 | 2.54 M | $20.61 B |
| 08/17/2026 | $86.50 | $86.54 (0.05%) | $87.37 | $84.98 | 3.01 M | $21.00 B |
| 08/14/2026 | $86.99 | $86.83 (-0.18%) | $87.79 | $86.24 | 1.80 M | $21.07 B |
| 08/13/2026 | $86.76 | $87.54 (0.9%) | $88.41 | $85.76 | 1.73 M | $21.24 B |
| 08/12/2026 | $87.53 | $85.20 (-2.66%) | $87.53 | $85.05 | 1.79 M | $20.67 B |
| 08/11/2026 | $85.74 | $87.55 (2.11%) | $87.70 | $85.72 | 1.46 M | $21.24 B |
| 08/10/2026 | $87.76 | $85.60 (-2.46%) | $87.76 | $85.12 | 1.64 M | $20.77 B |
| 08/07/2026 | $85.94 | $88.18 (2.61%) | $88.36 | $85.33 | 2.47 M | $21.39 B |
| 08/06/2026 | $87.02 | $84.82 (-2.53%) | $87.15 | $84.07 | 2.41 M | $20.58 B |
| 08/05/2026 | $86.18 | $87.88 (1.97%) | $88.09 | $86.00 | 1.99 M | $21.32 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.
