5 DAY PERFORMANCE
+27.55%
1 MONTH PERFORMANCE
+14.86%
3 MONTH PERFORMANCE
+11.39%
6 MONTH PERFORMANCE
+10.38%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-21.50%
Lennar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
