5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
+2.62%
3 MONTH PERFORMANCE
-23.44%
6 MONTH PERFORMANCE
-30.25%
YEAR-TO-DATE PERFORMANCE
-8.23%
1 YEAR PERFORMANCE
-23.78%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/07/2025 | $126.14 | $125.19 (-0.75%) | $126.86 | $123.71 | 2.74 M | $33.46 B |
| 03/06/2025 | $123.80 | $126.14 (1.89%) | $126.57 | $122.20 | 3.09 M | $33.71 B |
| 03/05/2025 | $119.31 | $122.03 (2.28%) | $122.21 | $119.00 | 2.34 M | $32.61 B |
| 03/04/2025 | $117.16 | $118.75 (1.36%) | $120.14 | $116.67 | 3.49 M | $31.74 B |
| 03/03/2025 | $119.69 | $117.93 (-1.47%) | $121.08 | $117.50 | 2.27 M | $31.52 B |
| 02/28/2025 | $120.00 | $119.63 (-0.31%) | $121.17 | $118.25 | 3.04 M | $31.97 B |
| 02/27/2025 | $121.22 | $120.37 (-0.7%) | $122.92 | $120.09 | 1.76 M | $32.17 B |
| 02/26/2025 | $123.59 | $121.52 (-1.67%) | $124.09 | $120.99 | 2.02 M | $32.48 B |
| 02/25/2025 | $120.72 | $124.32 (2.98%) | $124.82 | $120.21 | 2.86 M | $33.23 B |
| 02/24/2025 | $120.57 | $119.81 (-0.63%) | $121.33 | $118.18 | 2.65 M | $32.02 B |
| 02/21/2025 | $123.23 | $120.57 (-2.16%) | $123.53 | $119.36 | 2.47 M | $32.22 B |
| 02/20/2025 | $120.93 | $122.69 (1.46%) | $123.03 | $120.70 | 2.01 M | $32.79 B |
| 02/19/2025 | $118.87 | $120.94 (1.74%) | $121.53 | $117.90 | 3.36 M | $32.32 B |
| 02/18/2025 | $122.59 | $122.50 (-0.07%) | $122.90 | $120.26 | 2.87 M | $32.74 B |
| 02/14/2025 | $124.43 | $123.84 (-0.47%) | $126.75 | $123.58 | 1.97 M | $33.10 B |
| 02/13/2025 | $123.91 | $123.75 (-0.13%) | $124.00 | $121.16 | 2.29 M | $33.07 B |
| 02/12/2025 | $122.04 | $121.60 (-0.36%) | $122.24 | $119.25 | 7.58 M | $32.50 B |
| 02/11/2025 | $122.21 | $124.92 (2.22%) | $125.12 | $122.21 | 3.42 M | $33.39 B |
| 02/10/2025 | $122.96 | $122.69 (-0.22%) | $123.90 | $122.07 | 4.12 M | $32.79 B |
| 02/07/2025 | $126.52 | $121.94 (-3.62%) | $126.70 | $121.40 | 6.10 M | $32.59 B |
| 02/06/2025 | $127.60 | $127.25 (-0.27%) | $128.89 | $125.82 | 3.31 M | $34.01 B |
| 02/05/2025 | $130.17 | $127.49 (-2.06%) | $130.29 | $127.03 | 2.35 M | $34.07 B |
| 02/04/2025 | $126.00 | $128.29 (1.82%) | $129.07 | $125.50 | 3.12 M | $34.29 B |
| 02/03/2025 | $128.60 | $126.19 (-1.87%) | $128.70 | $125.21 | 4.47 M | $33.73 B |
| 01/31/2025 | $133.57 | $131.24 (-1.74%) | $134.20 | $131.15 | 2.18 M | $35.08 B |
| 01/30/2025 | $132.24 | $135.26 (2.28%) | $136.84 | $131.99 | 3.26 M | $36.15 B |
| 01/29/2025 | $135.69 | $132.23 (-2.55%) | $135.69 | $131.21 | 3.05 M | $35.34 B |
| 01/28/2025 | $137.73 | $136.03 (-1.23%) | $138.47 | $135.23 | 4.50 M | $36.36 B |
| 01/27/2025 | $132.96 | $137.88 (3.7%) | $137.96 | $132.75 | 5.69 M | $36.85 B |
| 01/24/2025 | $134.58 | $132.36 (-1.65%) | $134.66 | $132.16 | 2.35 M | $35.37 B |
| 01/23/2025 | $134.50 | $134.51 (0.01%) | $135.93 | $133.77 | 2.24 M | $35.95 B |
| 01/22/2025 | $132.86 | $136.13 (2.46%) | $136.54 | $132.86 | 3.91 M | $36.38 B |
| 01/21/2025 | $136.01 | $133.14 (-2.11%) | $139.19 | $132.49 | 6.36 M | $35.58 B |
| 01/17/2025 | $142.58 | $141.54 (-0.73%) | $143.76 | $140.74 | 4.17 M | $37.83 B |
| 01/16/2025 | $138.53 | $140.69 (1.56%) | $141.16 | $136.88 | 4.13 M | $37.60 B |
| 01/15/2025 | $142.13 | $138.57 (-2.5%) | $143.48 | $137.29 | 5.03 M | $37.03 B |
| 01/14/2025 | $134.10 | $135.18 (0.81%) | $135.18 | $131.89 | 4.49 M | $36.13 B |
| 01/13/2025 | $129.49 | $131.58 (1.61%) | $132.07 | $128.41 | 3.09 M | $35.17 B |
| 01/10/2025 | $132.87 | $129.56 (-2.49%) | $133.59 | $129.36 | 4.73 M | $34.63 B |
| 01/08/2025 | $132.04 | $133.54 (1.14%) | $134.04 | $130.91 | 3.06 M | $35.69 B |
| 01/07/2025 | $134.99 | $133.14 (-1.37%) | $136.18 | $132.83 | 2.53 M | $35.58 B |
| 01/06/2025 | $136.80 | $135.06 (-1.27%) | $137.76 | $134.86 | 2.47 M | $36.10 B |
| 01/03/2025 | $135.72 | $135.88 (0.12%) | $136.83 | $134.85 | 2.15 M | $36.32 B |
| 01/02/2025 | $138.00 | $134.37 (-2.63%) | $138.30 | $134.11 | 1.97 M | $35.91 B |
| 12/31/2024 | $137.18 | $136.37 (-0.59%) | $137.64 | $135.97 | 2.19 M | $36.45 B |
| 12/30/2024 | $136.99 | $136.20 (-0.58%) | $137.13 | $133.72 | 2.98 M | $36.40 B |
| 12/27/2024 | $138.00 | $137.19 (-0.59%) | $139.64 | $136.61 | 2.10 M | $36.67 B |
| 12/26/2024 | $137.00 | $138.64 (1.2%) | $139.50 | $136.82 | 2.75 M | $37.05 B |
| 12/24/2024 | $137.49 | $138.00 (0.37%) | $139.31 | $137.49 | 2.20 M | $36.88 B |
| 12/23/2024 | $137.60 | $138.00 (0.29%) | $139.28 | $137.21 | 3.82 M | $36.88 B |
| 12/20/2024 | $137.89 | $138.08 (0.14%) | $139.89 | $136.57 | 9.36 M | $36.90 B |
| 12/19/2024 | $137.00 | $138.40 (1.02%) | $142.82 | $135.21 | 6.47 M | $36.99 B |
| 12/18/2024 | $151.47 | $145.93 (-3.66%) | $153.00 | $145.65 | 4.80 M | $39.00 B |
| 12/17/2024 | $151.52 | $151.47 (-0.03%) | $153.48 | $150.86 | 2.14 M | $40.48 B |
| 12/16/2024 | $154.39 | $151.92 (-1.6%) | $156.76 | $151.56 | 3.22 M | $40.60 B |
| 12/13/2024 | $153.92 | $154.39 (0.31%) | $155.14 | $152.32 | 2.85 M | $41.71 B |
| 12/12/2024 | $156.11 | $155.47 (-0.41%) | $157.45 | $155.08 | 2.60 M | $42.00 B |
| 12/11/2024 | $162.61 | $158.16 (-2.74%) | $162.94 | $157.89 | 2.78 M | $42.73 B |
| 12/10/2024 | $161.11 | $161.67 (0.35%) | $163.51 | $160.03 | 2.51 M | $43.68 B |
| 12/09/2024 | $165.00 | $166.01 (0.61%) | $166.24 | $162.97 | 2.31 M | $44.85 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.
