5 DAY PERFORMANCE
+0.85%
1 MONTH PERFORMANCE
-4.73%
3 MONTH PERFORMANCE
-19.75%
6 MONTH PERFORMANCE
-36.71%
YEAR-TO-DATE PERFORMANCE
-20.41%
1 YEAR PERFORMANCE
-28.41%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $106.34 | $108.61 (2.13%) | $108.76 | $105.41 | 1.67 M | $28.29 B |
| 04/29/2025 | $107.61 | $107.58 (-0.03%) | $108.29 | $106.43 | 1.88 M | $28.26 B |
| 04/28/2025 | $107.60 | $108.15 (0.51%) | $109.02 | $106.88 | 1.86 M | $28.41 B |
| 04/25/2025 | $108.44 | $107.63 (-0.75%) | $108.44 | $106.64 | 2.13 M | $28.28 B |
| 04/24/2025 | $108.28 | $109.22 (0.87%) | $109.58 | $106.55 | 2.28 M | $28.70 B |
| 04/23/2025 | $110.01 | $107.57 (-2.22%) | $111.61 | $107.50 | 2.43 M | $28.26 B |
| 04/22/2025 | $105.04 | $107.92 (2.74%) | $108.12 | $104.28 | 2.58 M | $28.35 B |
| 04/21/2025 | $103.78 | $103.71 (-0.07%) | $104.32 | $102.62 | 2.18 M | $27.25 B |
| 04/17/2025 | $103.39 | $104.73 (1.3%) | $105.24 | $102.83 | 2.74 M | $27.52 B |
| 04/16/2025 | $104.18 | $102.76 (-1.36%) | $105.74 | $101.89 | 2.79 M | $27.00 B |
| 04/15/2025 | $105.62 | $105.08 (-0.51%) | $107.56 | $104.41 | 1.51 M | $27.61 B |
| 04/14/2025 | $107.38 | $106.07 (-1.22%) | $107.38 | $103.98 | 1.98 M | $27.87 B |
| 04/11/2025 | $103.95 | $105.24 (1.24%) | $105.47 | $100.61 | 2.77 M | $27.65 B |
| 04/10/2025 | $106.24 | $104.49 (-1.65%) | $107.00 | $101.58 | 2.64 M | $27.45 B |
| 04/09/2025 | $100.29 | $108.66 (8.35%) | $110.82 | $98.42 | 5.65 M | $28.55 B |
| 04/08/2025 | $109.48 | $102.96 (-5.96%) | $109.62 | $101.73 | 5.69 M | $27.05 B |
| 04/07/2025 | $108.88 | $107.08 (-1.65%) | $112.12 | $105.39 | 5.76 M | $28.13 B |
| 04/04/2025 | $106.95 | $111.03 (3.81%) | $115.89 | $106.20 | 7.95 M | $29.17 B |
| 04/03/2025 | $112.40 | $108.40 (-3.56%) | $113.23 | $108.18 | 4.72 M | $28.48 B |
| 04/02/2025 | $112.91 | $115.66 (2.44%) | $115.80 | $112.55 | 2.43 M | $30.39 B |
| 04/01/2025 | $115.14 | $114.51 (-0.55%) | $115.57 | $113.19 | 2.07 M | $30.09 B |
| 03/31/2025 | $114.22 | $114.78 (0.49%) | $115.45 | $112.59 | 3.38 M | $30.16 B |
| 03/28/2025 | $118.33 | $113.93 (-3.72%) | $118.45 | $113.61 | 3.55 M | $29.93 B |
| 03/27/2025 | $117.40 | $117.98 (0.49%) | $119.59 | $117.01 | 1.84 M | $31.00 B |
| 03/26/2025 | $117.73 | $117.87 (0.12%) | $119.55 | $116.95 | 1.75 M | $30.97 B |
| 03/25/2025 | $116.44 | $117.74 (1.12%) | $119.83 | $115.23 | 3.66 M | $30.93 B |
| 03/24/2025 | $115.06 | $117.56 (2.17%) | $117.61 | $115.06 | 3.16 M | $30.89 B |
| 03/21/2025 | $112.97 | $115.22 (1.99%) | $116.03 | $111.26 | 12.34 M | $30.27 B |
| 03/20/2025 | $120.38 | $120.07 (-0.26%) | $122.82 | $119.49 | 3.52 M | $31.55 B |
| 03/19/2025 | $118.83 | $120.30 (1.24%) | $121.29 | $118.00 | 3.08 M | $31.61 B |
| 03/18/2025 | $118.82 | $118.50 (-0.27%) | $119.77 | $117.64 | 2.07 M | $31.13 B |
| 03/17/2025 | $118.32 | $118.96 (0.54%) | $119.70 | $117.79 | 2.14 M | $31.25 B |
| 03/14/2025 | $117.78 | $118.10 (0.27%) | $118.14 | $116.30 | 3.27 M | $31.03 B |
| 03/13/2025 | $118.46 | $116.33 (-1.8%) | $120.00 | $115.61 | 3.13 M | $30.56 B |
| 03/12/2025 | $122.25 | $118.93 (-2.72%) | $122.68 | $117.85 | 3.69 M | $31.25 B |
| 03/11/2025 | $124.62 | $121.44 (-2.55%) | $125.67 | $120.84 | 3.35 M | $31.91 B |
| 03/10/2025 | $125.57 | $125.22 (-0.28%) | $129.27 | $124.77 | 2.78 M | $32.90 B |
| 03/07/2025 | $126.14 | $125.19 (-0.75%) | $126.86 | $123.71 | 2.74 M | $32.89 B |
| 03/06/2025 | $123.80 | $126.14 (1.89%) | $126.57 | $122.20 | 3.09 M | $33.14 B |
| 03/05/2025 | $119.31 | $122.03 (2.28%) | $122.21 | $119.00 | 2.34 M | $32.06 B |
| 03/04/2025 | $117.16 | $118.75 (1.36%) | $120.14 | $116.67 | 3.49 M | $31.20 B |
| 03/03/2025 | $119.69 | $117.93 (-1.47%) | $121.08 | $117.50 | 2.27 M | $30.98 B |
| 02/28/2025 | $120.00 | $119.63 (-0.31%) | $121.17 | $118.25 | 3.04 M | $31.43 B |
| 02/27/2025 | $121.22 | $120.37 (-0.7%) | $122.92 | $120.09 | 1.76 M | $31.63 B |
| 02/26/2025 | $123.59 | $121.52 (-1.67%) | $124.09 | $120.99 | 2.02 M | $31.93 B |
| 02/25/2025 | $120.72 | $124.32 (2.98%) | $124.82 | $120.21 | 2.86 M | $32.66 B |
| 02/24/2025 | $120.57 | $119.81 (-0.63%) | $121.33 | $118.18 | 2.65 M | $31.48 B |
| 02/21/2025 | $123.23 | $120.57 (-2.16%) | $123.53 | $119.36 | 2.47 M | $31.68 B |
| 02/20/2025 | $120.93 | $122.69 (1.46%) | $123.03 | $120.70 | 2.01 M | $32.23 B |
| 02/19/2025 | $118.87 | $120.94 (1.74%) | $121.53 | $117.90 | 3.36 M | $31.77 B |
| 02/18/2025 | $122.59 | $122.50 (-0.07%) | $122.90 | $120.26 | 2.87 M | $32.18 B |
| 02/14/2025 | $124.43 | $123.84 (-0.47%) | $126.75 | $123.58 | 1.97 M | $32.54 B |
| 02/13/2025 | $123.91 | $123.75 (-0.13%) | $124.00 | $121.16 | 2.29 M | $32.51 B |
| 02/12/2025 | $122.04 | $121.60 (-0.36%) | $122.24 | $119.25 | 7.58 M | $31.95 B |
| 02/11/2025 | $122.21 | $124.92 (2.22%) | $125.12 | $122.21 | 3.42 M | $32.82 B |
| 02/10/2025 | $122.96 | $122.69 (-0.22%) | $123.90 | $122.07 | 4.12 M | $32.23 B |
| 02/07/2025 | $126.52 | $121.94 (-3.62%) | $126.70 | $121.40 | 6.10 M | $32.04 B |
| 02/06/2025 | $127.60 | $127.25 (-0.27%) | $128.89 | $125.82 | 3.31 M | $33.43 B |
| 02/05/2025 | $130.17 | $127.49 (-2.06%) | $130.29 | $127.03 | 2.35 M | $33.50 B |
| 02/04/2025 | $126.00 | $128.29 (1.82%) | $129.07 | $125.50 | 3.12 M | $33.71 B |
| 02/03/2025 | $128.60 | $126.19 (-1.87%) | $128.70 | $125.21 | 4.47 M | $33.15 B |
| 01/31/2025 | $133.57 | $131.24 (-1.74%) | $134.20 | $131.15 | 2.18 M | $34.48 B |
| 01/30/2025 | $132.24 | $135.26 (2.28%) | $136.84 | $131.99 | 3.26 M | $35.54 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.
