5 DAY PERFORMANCE
+21.37%
1 MONTH PERFORMANCE
+14.03%
3 MONTH PERFORMANCE
+10.39%
6 MONTH PERFORMANCE
-12.34%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-16.25%
Lennar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $87.02 | $84.77 (-2.59%) | $87.15 | $84.63 | 732.60 K | $20.61 B |
| 08/05/2026 | $86.18 | $87.88 (1.97%) | $88.09 | $86.00 | 1.99 M | $21.32 B |
| 08/04/2026 | $85.67 | $87.02 (1.58%) | $87.40 | $84.89 | 1.71 M | $21.11 B |
| 08/03/2026 | $84.00 | $85.20 (1.43%) | $85.77 | $83.87 | 2.14 M | $20.67 B |
| 07/31/2026 | $83.30 | $82.35 (-1.14%) | $83.80 | $81.95 | 2.59 M | $19.98 B |
| 07/30/2026 | $84.98 | $83.75 (-1.45%) | $85.50 | $82.92 | 2.00 M | $20.32 B |
| 07/29/2026 | $86.69 | $84.56 (-2.46%) | $87.81 | $84.19 | 4.29 M | $20.51 B |
| 07/28/2026 | $86.98 | $87.65 (0.77%) | $88.36 | $85.90 | 2.62 M | $21.26 B |
| 07/27/2026 | $86.01 | $85.04 (-1.13%) | $86.82 | $84.78 | 1.85 M | $20.63 B |
| 07/24/2026 | $82.47 | $84.64 (2.63%) | $85.33 | $82.10 | 2.55 M | $20.53 B |
| 07/23/2026 | $80.77 | $82.13 (1.68%) | $82.38 | $79.83 | 3.47 M | $19.93 B |
| 07/22/2026 | $82.96 | $82.15 (-0.98%) | $83.79 | $81.33 | 2.62 M | $19.93 B |
| 07/21/2026 | $82.27 | $81.84 (-0.52%) | $83.00 | $81.56 | 2.16 M | $19.85 B |
| 07/20/2026 | $84.70 | $82.90 (-2.13%) | $84.70 | $82.15 | 2.84 M | $20.11 B |
| 07/17/2026 | $86.42 | $83.89 (-2.93%) | $88.17 | $83.52 | 2.15 M | $20.35 B |
| 07/16/2026 | $84.32 | $86.40 (2.47%) | $87.77 | $84.32 | 2.02 M | $20.96 B |
| 07/15/2026 | $83.88 | $85.29 (1.68%) | $85.61 | $83.67 | 2.85 M | $20.69 B |
| 07/14/2026 | $84.41 | $83.71 (-0.83%) | $84.96 | $82.39 | 2.17 M | $20.31 B |
| 07/13/2026 | $84.59 | $82.84 (-2.07%) | $85.30 | $82.38 | 1.91 M | $20.10 B |
| 07/10/2026 | $84.35 | $84.27 (-0.09%) | $86.01 | $84.19 | 2.15 M | $20.44 B |
| 07/09/2026 | $83.70 | $84.35 (0.78%) | $85.28 | $83.35 | 2.17 M | $20.46 B |
| 07/08/2026 | $85.73 | $83.59 (-2.5%) | $86.31 | $83.20 | 2.85 M | $20.28 B |
| 07/07/2026 | $87.84 | $86.74 (-1.25%) | $88.73 | $86.34 | 1.99 M | $21.04 B |
| 07/06/2026 | $88.33 | $87.65 (-0.77%) | $88.68 | $85.80 | 2.24 M | $21.26 B |
| 07/02/2026 | $87.73 | $88.21 (0.55%) | $88.71 | $86.00 | 2.29 M | $21.40 B |
| 07/01/2026 | $89.13 | $87.06 (-2.32%) | $90.85 | $86.77 | 2.68 M | $21.12 B |
| 06/30/2026 | $90.87 | $90.49 (-0.42%) | $91.39 | $89.71 | 2.41 M | $21.95 B |
| 06/29/2026 | $93.22 | $90.85 (-2.54%) | $93.27 | $90.81 | 2.56 M | $22.04 B |
| 06/26/2026 | $93.87 | $93.52 (-0.37%) | $94.94 | $93.00 | 2.81 M | $22.69 B |
| 06/25/2026 | $94.25 | $93.86 (-0.41%) | $96.03 | $93.03 | 2.83 M | $22.77 B |
| 06/24/2026 | $89.77 | $92.95 (3.54%) | $94.15 | $89.02 | 3.52 M | $22.55 B |
| 06/23/2026 | $87.49 | $87.35 (-0.16%) | $88.27 | $87.30 | 2.00 M | $21.19 B |
| 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 |
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.
