5 DAY PERFORMANCE
+13.00%
1 MONTH PERFORMANCE
+12.85%
3 MONTH PERFORMANCE
-12.34%
6 MONTH PERFORMANCE
-16.94%
YEAR-TO-DATE PERFORMANCE
-2.77%
1 YEAR PERFORMANCE
-5.89%
Lennar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $89.12 | $90.54 (1.59%) | $91.01 | $88.01 | 3.44 M | $21.78 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 |
| 03/20/2026 | $93.30 | $90.55 (-2.95%) | $93.78 | $89.63 | 6.64 M | $22.13 B |
| 03/19/2026 | $94.00 | $93.72 (-0.3%) | $94.29 | $92.18 | 3.54 M | $22.91 B |
| 03/18/2026 | $95.98 | $94.75 (-1.28%) | $97.54 | $94.22 | 2.94 M | $23.16 B |
| 03/17/2026 | $96.50 | $97.03 (0.55%) | $97.65 | $96.09 | 2.81 M | $23.72 B |
| 03/16/2026 | $95.83 | $95.95 (0.13%) | $96.69 | $94.33 | 3.10 M | $23.45 B |
| 03/13/2026 | $95.32 | $94.96 (-0.38%) | $96.49 | $93.73 | 4.50 M | $23.21 B |
| 03/12/2026 | $95.41 | $92.54 (-3.01%) | $95.67 | $92.17 | 6.42 M | $22.62 B |
| 03/11/2026 | $98.72 | $96.57 (-2.18%) | $99.33 | $96.33 | 3.50 M | $23.61 B |
| 03/10/2026 | $99.78 | $98.72 (-1.06%) | $100.51 | $97.70 | 2.82 M | $24.13 B |
| 03/09/2026 | $99.53 | $99.94 (0.41%) | $100.71 | $96.40 | 3.19 M | $25.76 B |
| 03/06/2026 | $103.24 | $101.17 (-2.01%) | $104.03 | $100.10 | 2.95 M | $25.53 B |
| 03/05/2026 | $105.44 | $104.30 (-1.08%) | $106.67 | $103.66 | 2.65 M | $26.32 B |
| 03/04/2026 | $106.94 | $106.53 (-0.38%) | $107.61 | $105.90 | 2.07 M | $26.88 B |
| 03/03/2026 | $107.55 | $108.41 (0.8%) | $109.48 | $105.32 | 2.14 M | $27.36 B |
| 03/02/2026 | $111.85 | $110.61 (-1.11%) | $111.85 | $109.52 | 2.24 M | $27.91 B |
| 02/27/2026 | $111.37 | $114.36 (2.68%) | $114.98 | $111.01 | 2.41 M | $28.86 B |
| 02/26/2026 | $111.59 | $112.00 (0.37%) | $112.22 | $110.05 | 1.67 M | $28.26 B |
| 02/25/2026 | $116.49 | $110.73 (-4.94%) | $116.95 | $109.05 | 2.70 M | $27.94 B |
| 02/24/2026 | $116.00 | $116.40 (0.34%) | $118.10 | $115.63 | 1.32 M | $29.38 B |
| 02/23/2026 | $116.50 | $116.20 (-0.26%) | $116.77 | $113.12 | 2.38 M | $29.32 B |
| 02/20/2026 | $116.78 | $116.46 (-0.27%) | $118.21 | $114.87 | 2.38 M | $29.39 B |
| 02/19/2026 | $120.50 | $116.12 (-3.63%) | $121.17 | $115.52 | 3.08 M | $29.30 B |
| 02/18/2026 | $121.46 | $121.26 (-0.16%) | $123.14 | $120.62 | 1.41 M | $30.60 B |
| 02/17/2026 | $122.26 | $121.44 (-0.67%) | $124.10 | $118.61 | 1.83 M | $30.65 B |
| 02/13/2026 | $120.76 | $122.28 (1.26%) | $124.16 | $120.76 | 2.57 M | $30.86 B |
| 02/12/2026 | $121.80 | $120.83 (-0.8%) | $123.98 | $120.71 | 2.51 M | $30.49 B |
| 02/11/2026 | $117.51 | $120.99 (2.96%) | $121.04 | $117.08 | 2.17 M | $30.53 B |
| 02/10/2026 | $115.35 | $119.40 (3.51%) | $120.05 | $114.75 | 2.48 M | $30.13 B |
| 02/09/2026 | $114.24 | $114.08 (-0.14%) | $115.49 | $112.31 | 1.85 M | $28.79 B |
| 02/06/2026 | $114.68 | $114.02 (-0.58%) | $117.60 | $111.00 | 3.83 M | $28.77 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.
