5 DAY PERFORMANCE
-0.08%
1 MONTH PERFORMANCE
+3.25%
3 MONTH PERFORMANCE
+1.59%
6 MONTH PERFORMANCE
-18.96%
YEAR-TO-DATE PERFORMANCE
-19.25%
1 YEAR PERFORMANCE
-23.14%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $113.75 | $110.12 (-3.19%) | $114.27 | $109.92 | 3.16 M | $28.80 B |
| 07/02/2025 | $115.88 | $115.31 (-0.49%) | $116.49 | $114.43 | 4.42 M | $30.15 B |
| 07/01/2025 | $110.00 | $115.49 (4.99%) | $118.38 | $109.75 | 5.52 M | $30.20 B |
| 06/30/2025 | $110.37 | $110.61 (0.22%) | $111.32 | $109.37 | 2.49 M | $28.93 B |
| 06/27/2025 | $110.14 | $110.21 (0.06%) | $111.84 | $109.15 | 4.29 M | $28.82 B |
| 06/26/2025 | $110.06 | $109.81 (-0.23%) | $110.20 | $107.87 | 2.33 M | $28.72 B |
| 06/25/2025 | $111.02 | $109.77 (-1.13%) | $111.63 | $109.09 | 2.43 M | $28.71 B |
| 06/24/2025 | $110.81 | $111.69 (0.79%) | $112.70 | $109.60 | 3.63 M | $29.21 B |
| 06/23/2025 | $105.50 | $110.63 (4.86%) | $110.82 | $105.42 | 3.50 M | $28.93 B |
| 06/20/2025 | $104.29 | $106.42 (2.04%) | $106.61 | $103.51 | 5.78 M | $27.83 B |
| 06/18/2025 | $102.78 | $103.41 (0.61%) | $105.69 | $102.53 | 4.84 M | $27.04 B |
| 06/17/2025 | $113.99 | $104.61 (-8.23%) | $114.21 | $104.39 | 8.20 M | $27.36 B |
| 06/16/2025 | $109.70 | $109.49 (-0.19%) | $109.86 | $108.02 | 5.03 M | $28.63 B |
| 06/13/2025 | $110.70 | $108.61 (-1.89%) | $112.17 | $107.70 | 3.32 M | $28.40 B |
| 06/12/2025 | $110.70 | $112.15 (1.31%) | $112.58 | $109.67 | 2.36 M | $29.33 B |
| 06/11/2025 | $115.28 | $111.50 (-3.28%) | $116.49 | $111.28 | 3.94 M | $29.16 B |
| 06/10/2025 | $112.00 | $113.55 (1.38%) | $113.99 | $110.00 | 2.77 M | $29.69 B |
| 06/09/2025 | $109.70 | $110.37 (0.61%) | $110.98 | $108.25 | 2.16 M | $28.86 B |
| 06/06/2025 | $110.64 | $108.53 (-1.91%) | $111.00 | $108.05 | 1.91 M | $28.38 B |
| 06/05/2025 | $109.92 | $110.06 (0.13%) | $110.99 | $108.92 | 1.82 M | $28.78 B |
| 06/04/2025 | $107.10 | $110.23 (2.92%) | $110.46 | $106.82 | 2.85 M | $28.83 B |
| 06/03/2025 | $104.53 | $106.65 (2.03%) | $106.68 | $104.10 | 2.00 M | $27.89 B |
| 06/02/2025 | $105.11 | $105.02 (-0.09%) | $105.39 | $102.98 | 2.45 M | $27.46 B |
| 05/30/2025 | $105.89 | $106.08 (0.18%) | $106.36 | $104.83 | 3.36 M | $27.74 B |
| 05/29/2025 | $106.70 | $106.07 (-0.59%) | $106.73 | $104.40 | 2.23 M | $27.74 B |
| 05/28/2025 | $107.46 | $105.25 (-2.06%) | $107.96 | $104.86 | 2.47 M | $27.52 B |
| 05/27/2025 | $106.68 | $108.09 (1.32%) | $108.13 | $105.54 | 1.76 M | $28.27 B |
| 05/23/2025 | $104.16 | $105.18 (0.98%) | $105.45 | $103.76 | 2.07 M | $27.51 B |
| 05/22/2025 | $105.00 | $105.29 (0.28%) | $105.69 | $103.57 | 2.06 M | $27.53 B |
| 05/21/2025 | $108.25 | $105.63 (-2.42%) | $108.91 | $105.32 | 3.14 M | $27.62 B |
| 05/20/2025 | $110.47 | $109.44 (-0.93%) | $111.37 | $108.77 | 2.35 M | $28.62 B |
| 05/19/2025 | $109.48 | $111.17 (1.54%) | $111.39 | $109.40 | 2.43 M | $29.07 B |
| 05/16/2025 | $110.17 | $111.86 (1.53%) | $111.99 | $110.01 | 2.57 M | $29.25 B |
| 05/15/2025 | $108.67 | $110.11 (1.33%) | $110.32 | $107.20 | 2.82 M | $28.79 B |
| 05/14/2025 | $111.81 | $108.37 (-3.08%) | $112.12 | $108.07 | 3.59 M | $28.34 B |
| 05/13/2025 | $113.56 | $112.37 (-1.05%) | $113.60 | $112.28 | 2.28 M | $29.39 B |
| 05/12/2025 | $111.86 | $112.55 (0.62%) | $114.32 | $110.68 | 2.90 M | $29.43 B |
| 05/09/2025 | $109.72 | $108.64 (-0.98%) | $110.49 | $108.40 | 1.92 M | $28.41 B |
| 05/08/2025 | $108.78 | $109.57 (0.73%) | $110.55 | $108.50 | 2.04 M | $28.65 B |
| 05/07/2025 | $107.30 | $107.81 (0.48%) | $108.46 | $107.09 | 2.91 M | $28.19 B |
| 05/06/2025 | $108.48 | $106.20 (-2.1%) | $109.23 | $106.08 | 2.65 M | $27.77 B |
| 05/05/2025 | $109.50 | $109.21 (-0.26%) | $110.75 | $108.77 | 2.18 M | $28.56 B |
| 05/02/2025 | $109.16 | $110.20 (0.95%) | $110.44 | $109.01 | 1.80 M | $28.82 B |
| 05/01/2025 | $108.82 | $108.19 (-0.58%) | $110.18 | $107.66 | 1.77 M | $28.29 B |
| 04/30/2025 | $106.34 | $108.61 (2.13%) | $108.76 | $105.41 | 1.68 M | $28.40 B |
| 04/29/2025 | $107.61 | $107.58 (-0.03%) | $108.29 | $106.43 | 1.88 M | $28.13 B |
| 04/28/2025 | $107.60 | $108.15 (0.51%) | $109.02 | $106.88 | 1.86 M | $28.28 B |
| 04/25/2025 | $108.44 | $107.63 (-0.75%) | $108.44 | $106.64 | 2.13 M | $28.15 B |
| 04/24/2025 | $108.28 | $109.22 (0.87%) | $109.58 | $106.55 | 2.28 M | $28.56 B |
| 04/23/2025 | $110.01 | $107.57 (-2.22%) | $111.61 | $107.50 | 2.43 M | $28.13 B |
| 04/22/2025 | $105.04 | $107.92 (2.74%) | $108.12 | $104.28 | 2.58 M | $28.22 B |
| 04/21/2025 | $103.78 | $103.71 (-0.07%) | $104.32 | $102.62 | 2.18 M | $27.12 B |
| 04/17/2025 | $103.39 | $104.73 (1.3%) | $105.24 | $102.83 | 2.74 M | $27.39 B |
| 04/16/2025 | $104.18 | $102.76 (-1.36%) | $105.74 | $101.89 | 2.79 M | $26.87 B |
| 04/15/2025 | $105.62 | $105.08 (-0.51%) | $107.56 | $104.41 | 1.51 M | $27.48 B |
| 04/14/2025 | $107.38 | $106.07 (-1.22%) | $107.38 | $103.98 | 1.98 M | $27.74 B |
| 04/11/2025 | $103.95 | $105.24 (1.24%) | $105.47 | $100.61 | 2.77 M | $27.52 B |
| 04/10/2025 | $106.24 | $104.49 (-1.65%) | $107.00 | $101.58 | 2.64 M | $27.33 B |
| 04/09/2025 | $100.29 | $108.66 (8.35%) | $110.82 | $98.42 | 5.65 M | $28.42 B |
| 04/08/2025 | $109.48 | $102.96 (-5.96%) | $109.62 | $101.73 | 5.69 M | $26.93 B |
| 04/07/2025 | $108.88 | $107.08 (-1.65%) | $112.12 | $105.39 | 5.76 M | $28.00 B |
| 04/04/2025 | $106.95 | $111.03 (3.81%) | $115.89 | $106.20 | 7.95 M | $29.04 B |
| 04/03/2025 | $112.40 | $108.40 (-3.56%) | $113.23 | $108.18 | 4.72 M | $28.35 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.
