5 DAY PERFORMANCE
-2.31%
1 MONTH PERFORMANCE
+7.00%
3 MONTH PERFORMANCE
-8.67%
6 MONTH PERFORMANCE
+19.84%
YEAR-TO-DATE PERFORMANCE
-4.63%
1 YEAR PERFORMANCE
-20.43%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $127.07 | $123.91 (-2.49%) | $128.21 | $123.88 | 6.24 M | $31.67 B |
| 12/04/2025 | $131.09 | $126.75 (-3.31%) | $133.23 | $126.71 | 7.43 M | $32.40 B |
| 12/03/2025 | $129.73 | $133.13 (2.62%) | $133.76 | $129.22 | 6.03 M | $34.03 B |
| 12/02/2025 | $129.88 | $129.73 (-0.12%) | $131.14 | $127.27 | 13.06 M | $33.16 B |
| 12/01/2025 | $129.24 | $130.23 (0.77%) | $132.43 | $129.00 | 20.09 M | $33.29 B |
| 11/28/2025 | $130.86 | $131.30 (0.34%) | $131.43 | $129.79 | 5.11 M | $33.56 B |
| 11/26/2025 | $131.20 | $131.28 (0.06%) | $132.93 | $130.57 | 14.13 M | $33.56 B |
| 11/25/2025 | $124.46 | $131.08 (5.32%) | $131.60 | $124.37 | 15.14 M | $33.50 B |
| 11/24/2025 | $121.56 | $122.96 (1.15%) | $124.07 | $120.51 | 10.56 M | $31.43 B |
| 11/21/2025 | $118.00 | $123.16 (4.37%) | $124.14 | $117.57 | 17.03 M | $31.48 B |
| 11/20/2025 | $115.12 | $116.25 (0.98%) | $117.84 | $115.12 | 32.42 M | $29.71 B |
| 11/19/2025 | $116.62 | $115.16 (-1.25%) | $116.78 | $114.92 | 17.01 M | $29.44 B |
| 11/18/2025 | $113.40 | $115.97 (2.27%) | $116.91 | $112.11 | 7.62 M | $29.64 B |
| 11/17/2025 | $120.30 | $114.10 (-5.15%) | $120.53 | $114.06 | 8.99 M | $29.16 B |
| 11/14/2025 | $121.49 | $121.11 (-0.31%) | $123.60 | $120.85 | 4.64 M | $30.96 B |
| 11/13/2025 | $122.83 | $121.24 (-1.29%) | $124.17 | $121.19 | 5.26 M | $30.99 B |
| 11/12/2025 | $125.29 | $124.13 (-0.93%) | $126.91 | $124.01 | 4.40 M | $31.73 B |
| 11/11/2025 | $123.93 | $125.44 (1.22%) | $125.52 | $123.06 | 3.00 M | $32.06 B |
| 11/10/2025 | $121.45 | $123.21 (1.45%) | $123.48 | $120.64 | 3.28 M | $31.49 B |
| 11/07/2025 | $119.82 | $121.55 (1.44%) | $121.55 | $118.94 | 4.08 M | $31.07 B |
| 11/06/2025 | $121.60 | $120.33 (-1.04%) | $121.60 | $119.87 | 1.95 M | $30.76 B |
| 11/05/2025 | $121.03 | $121.18 (0.12%) | $122.87 | $119.18 | 3.25 M | $30.97 B |
| 11/04/2025 | $120.66 | $121.65 (0.82%) | $122.48 | $119.40 | 4.32 M | $31.09 B |
| 11/03/2025 | $122.64 | $120.59 (-1.67%) | $122.75 | $119.57 | 3.55 M | $30.82 B |
| 10/31/2025 | $123.18 | $123.77 (0.48%) | $124.33 | $121.94 | 4.85 M | $31.64 B |
| 10/30/2025 | $123.52 | $124.13 (0.49%) | $125.51 | $122.54 | 5.00 M | $31.73 B |
| 10/29/2025 | $126.37 | $124.18 (-1.73%) | $128.97 | $123.75 | 5.35 M | $31.74 B |
| 10/28/2025 | $124.28 | $128.22 (3.17%) | $129.20 | $124.04 | 3.23 M | $32.77 B |
| 10/27/2025 | $128.00 | $128.72 (0.56%) | $130.07 | $127.83 | 2.27 M | $32.90 B |
| 10/24/2025 | $129.85 | $127.57 (-1.76%) | $130.23 | $127.57 | 3.27 M | $32.61 B |
| 10/23/2025 | $126.84 | $127.34 (0.39%) | $128.48 | $126.27 | 2.21 M | $32.55 B |
| 10/22/2025 | $127.51 | $127.14 (-0.29%) | $129.49 | $126.57 | 2.66 M | $32.50 B |
| 10/21/2025 | $123.57 | $128.24 (3.78%) | $129.58 | $122.30 | 4.17 M | $32.78 B |
| 10/20/2025 | $126.39 | $125.85 (-0.43%) | $127.45 | $124.73 | 3.06 M | $32.17 B |
| 10/17/2025 | $123.01 | $125.82 (2.28%) | $125.94 | $122.45 | 4.50 M | $32.16 B |
| 10/16/2025 | $122.70 | $122.87 (0.14%) | $122.98 | $120.95 | 3.09 M | $31.41 B |
| 10/15/2025 | $122.57 | $122.44 (-0.11%) | $123.67 | $121.33 | 3.17 M | $31.30 B |
| 10/14/2025 | $118.41 | $122.23 (3.23%) | $122.46 | $117.30 | 4.30 M | $31.24 B |
| 10/13/2025 | $117.98 | $118.02 (0.03%) | $119.21 | $117.47 | 3.24 M | $30.17 B |
| 10/10/2025 | $123.00 | $118.77 (-3.44%) | $123.71 | $117.91 | 6.32 M | $30.36 B |
| 10/09/2025 | $119.93 | $117.91 (-1.68%) | $119.96 | $117.10 | 5.51 M | $30.14 B |
| 10/08/2025 | $122.63 | $120.12 (-2.05%) | $122.63 | $118.91 | 4.47 M | $30.70 B |
| 10/07/2025 | $124.00 | $122.14 (-1.5%) | $124.10 | $121.65 | 3.66 M | $31.22 B |
| 10/06/2025 | $130.18 | $126.39 (-2.91%) | $130.81 | $126.02 | 2.71 M | $32.31 B |
| 10/03/2025 | $128.32 | $130.07 (1.36%) | $130.83 | $128.30 | 2.03 M | $33.25 B |
| 10/02/2025 | $128.00 | $128.33 (0.26%) | $128.64 | $126.57 | 1.72 M | $32.80 B |
| 10/01/2025 | $126.50 | $128.21 (1.35%) | $128.55 | $126.30 | 2.46 M | $32.77 B |
| 09/30/2025 | $127.51 | $126.04 (-1.15%) | $127.88 | $124.50 | 2.44 M | $32.22 B |
| 09/29/2025 | $127.44 | $127.68 (0.19%) | $128.26 | $125.41 | 3.36 M | $32.64 B |
| 09/26/2025 | $125.01 | $126.04 (0.82%) | $126.88 | $124.15 | 2.43 M | $32.22 B |
| 09/25/2025 | $124.15 | $124.02 (-0.1%) | $126.93 | $123.78 | 3.41 M | $31.70 B |
| 09/24/2025 | $123.20 | $125.69 (2.02%) | $126.70 | $122.45 | 3.56 M | $32.13 B |
| 09/23/2025 | $122.46 | $123.25 (0.65%) | $123.76 | $121.85 | 4.18 M | $31.50 B |
| 09/22/2025 | $124.75 | $121.91 (-2.28%) | $125.05 | $121.10 | 6.04 M | $31.16 B |
| 09/19/2025 | $126.50 | $127.32 (0.65%) | $131.47 | $125.16 | 17.04 M | $32.54 B |
| 09/18/2025 | $133.01 | $132.87 (-0.11%) | $134.07 | $131.34 | 5.24 M | $33.96 B |
| 09/17/2025 | $134.63 | $132.97 (-1.23%) | $139.44 | $131.79 | 5.87 M | $33.99 B |
| 09/16/2025 | $134.48 | $133.81 (-0.5%) | $134.71 | $131.21 | 4.01 M | $34.20 B |
| 09/15/2025 | $137.88 | $133.77 (-2.98%) | $137.88 | $132.28 | 4.58 M | $34.19 B |
| 09/12/2025 | $140.00 | $137.27 (-1.95%) | $140.00 | $136.97 | 2.85 M | $35.09 B |
| 09/11/2025 | $137.52 | $140.09 (1.87%) | $140.71 | $137.52 | 2.47 M | $35.81 B |
| 09/10/2025 | $138.75 | $136.58 (-1.56%) | $138.82 | $135.57 | 2.73 M | $34.91 B |
| 09/09/2025 | $141.50 | $137.45 (-2.86%) | $141.84 | $136.49 | 3.70 M | $35.13 B |
| 09/08/2025 | $141.50 | $142.40 (0.64%) | $142.61 | $139.81 | 2.83 M | $36.40 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.
