-
5 DAY PERFORMANCE
+0.68% -
1 MONTH PERFORMANCE
-2.03% -
3 MONTH PERFORMANCE
-8.63% -
6 MONTH PERFORMANCE
+9.41% -
YEAR-TO-DATE PERFORMANCE
+13.43% -
1 YEAR PERFORMANCE
+32.67%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $168.80 | $169.17 (0.22%) | $170.04 | $168.00 | 1.80 M | $45.70 B |
| 11/21/2024 | $169.03 | $168.07 (-0.57%) | $170.41 | $167.52 | 2.00 M | $45.41 B |
| 11/20/2024 | $167.92 | $168.23 (0.18%) | $169.27 | $167.42 | 1.13 M | $45.45 B |
| 11/19/2024 | $167.92 | $168.75 (0.49%) | $169.48 | $166.31 | 1.91 M | $45.59 B |
| 11/18/2024 | $167.16 | $167.92 (0.45%) | $168.86 | $166.52 | 1.66 M | $45.37 B |
| 11/15/2024 | $168.65 | $168.85 (0.12%) | $170.50 | $167.94 | 1.73 M | $45.62 B |
| 11/14/2024 | $167.57 | $169.80 (1.33%) | $171.61 | $167.37 | 2.36 M | $45.87 B |
| 11/13/2024 | $169.13 | $166.33 (-1.66%) | $169.56 | $165.94 | 1.46 M | $44.94 B |
| 11/12/2024 | $170.91 | $166.18 (-2.77%) | $171.16 | $166.08 | 1.78 M | $44.90 B |
| 11/11/2024 | $173.31 | $172.30 (-0.58%) | $174.38 | $171.69 | 1.16 M | $46.55 B |
| 11/08/2024 | $172.00 | $172.58 (0.34%) | $173.98 | $171.00 | 1.22 M | $46.62 B |
| 11/07/2024 | $168.70 | $171.41 (1.61%) | $171.84 | $168.00 | 1.57 M | $46.31 B |
| 11/06/2024 | $168.11 | $168.70 (0.35%) | $168.95 | $163.94 | 4.59 M | $45.58 B |
| 11/05/2024 | $171.25 | $177.28 (3.52%) | $177.37 | $170.72 | 1.35 M | $47.89 B |
| 11/04/2024 | $170.89 | $172.63 (1.02%) | $176.18 | $170.87 | 1.77 M | $46.64 B |
| 11/01/2024 | $172.58 | $169.66 (-1.69%) | $173.69 | $169.32 | 1.71 M | $45.84 B |
| 10/31/2024 | $170.24 | $170.30 (0.04%) | $171.60 | $169.15 | 1.65 M | $46.01 B |
| 10/30/2024 | $170.16 | $171.50 (0.79%) | $172.94 | $169.04 | 1.84 M | $46.33 B |
| 10/29/2024 | $161.75 | $170.10 (5.16%) | $170.85 | $160.62 | 4.34 M | $45.95 B |
| 10/28/2024 | $174.87 | $174.09 (-0.45%) | $175.80 | $172.53 | 1.38 M | $47.03 B |
| 10/25/2024 | $176.83 | $173.28 (-2.01%) | $176.83 | $173.00 | 1.76 M | $46.81 B |
| 10/24/2024 | $173.56 | $175.88 (1.34%) | $176.37 | $172.73 | 2.15 M | $47.52 B |
| 10/23/2024 | $172.62 | $172.57 (-0.03%) | $174.00 | $170.76 | 2.53 M | $46.62 B |
| 10/22/2024 | $177.11 | $173.57 (-2%) | $177.31 | $173.50 | 2.83 M | $46.89 B |
| 10/21/2024 | $187.91 | $180.63 (-3.87%) | $188.08 | $180.27 | 1.45 M | $48.80 B |
| 10/18/2024 | $186.41 | $188.93 (1.35%) | $189.65 | $185.33 | 1.39 M | $51.04 B |
| 10/17/2024 | $188.21 | $185.50 (-1.44%) | $188.84 | $183.64 | 1.64 M | $50.12 B |
| 10/16/2024 | $187.97 | $188.41 (0.23%) | $189.34 | $187.20 | 1.36 M | $50.90 B |
| 10/15/2024 | $182.78 | $185.04 (1.24%) | $187.23 | $182.60 | 1.49 M | $49.99 B |
| 10/14/2024 | $178.23 | $181.60 (1.89%) | $182.15 | $177.74 | 1.34 M | $49.06 B |
| 10/11/2024 | $178.67 | $178.19 (-0.27%) | $180.26 | $178.07 | 1.77 M | $48.14 B |
| 10/10/2024 | $178.24 | $178.20 (-0.02%) | $180.42 | $177.60 | 1.53 M | $48.14 B |
| 10/09/2024 | $180.89 | $180.45 (-0.24%) | $181.62 | $179.73 | 1.49 M | $48.75 B |
| 10/08/2024 | $182.61 | $181.21 (-0.77%) | $183.69 | $180.77 | 1.46 M | $48.96 B |
| 10/07/2024 | $180.00 | $181.97 (1.09%) | $182.08 | $178.47 | 1.96 M | $49.16 B |
| 10/04/2024 | $187.30 | $182.25 (-2.7%) | $187.70 | $179.62 | 2.42 M | $49.24 B |
| 10/03/2024 | $186.77 | $186.90 (0.07%) | $188.19 | $184.35 | 1.37 M | $50.49 B |
| 10/02/2024 | $186.24 | $187.11 (0.47%) | $187.63 | $184.50 | 1.71 M | $50.55 B |
| 10/01/2024 | $188.55 | $188.30 (-0.13%) | $189.03 | $185.93 | 2.21 M | $50.87 B |
| 09/30/2024 | $186.12 | $187.48 (0.73%) | $187.80 | $184.95 | 1.35 M | $51.17 B |
| 09/27/2024 | $185.30 | $187.03 (0.93%) | $189.17 | $184.30 | 1.76 M | $50.53 B |
| 09/26/2024 | $183.17 | $183.05 (-0.07%) | $184.04 | $181.96 | 1.49 M | $49.45 B |
| 09/25/2024 | $183.48 | $181.86 (-0.88%) | $183.48 | $181.12 | 1.72 M | $49.13 B |
| 09/24/2024 | $184.96 | $184.23 (-0.39%) | $186.10 | $182.44 | 1.51 M | $49.77 B |
| 09/23/2024 | $184.85 | $185.80 (0.51%) | $186.02 | $183.27 | 2.69 M | $50.20 B |
| 09/20/2024 | $185.49 | $182.19 (-1.78%) | $186.75 | $181.27 | 6.98 M | $49.22 B |
| 09/19/2024 | $192.00 | $192.45 (0.23%) | $193.80 | $188.02 | 2.43 M | $51.99 B |
| 09/18/2024 | $190.00 | $188.43 (-0.83%) | $192.40 | $186.44 | 1.57 M | $50.91 B |
| 09/17/2024 | $188.70 | $189.36 (0.35%) | $189.43 | $186.59 | 1.56 M | $51.16 B |
| 09/16/2024 | $187.44 | $187.21 (-0.12%) | $188.19 | $184.42 | 1.92 M | $50.58 B |
| 09/13/2024 | $183.45 | $185.91 (1.34%) | $186.43 | $183.25 | 1.79 M | $50.88 B |
| 09/12/2024 | $178.79 | $181.38 (1.45%) | $181.98 | $178.09 | 1.49 M | $49.64 B |
| 09/11/2024 | $177.81 | $178.19 (0.21%) | $178.54 | $173.47 | 2.11 M | $48.77 B |
| 09/10/2024 | $181.22 | $180.23 (-0.55%) | $181.31 | $177.60 | 1.63 M | $49.33 B |
| 09/09/2024 | $179.62 | $180.20 (0.32%) | $182.51 | $178.95 | 1.77 M | $49.32 B |
| 09/06/2024 | $178.39 | $179.42 (0.58%) | $182.67 | $178.15 | 2.25 M | $49.11 B |
| 09/05/2024 | $178.29 | $177.83 (-0.26%) | $179.69 | $177.29 | 1.61 M | $48.67 B |
| 09/04/2024 | $177.62 | $178.31 (0.39%) | $179.01 | $175.50 | 1.42 M | $48.80 B |
| 09/03/2024 | $182.31 | $178.38 (-2.16%) | $183.94 | $176.73 | 1.70 M | $48.82 B |
| 08/30/2024 | $182.01 | $182.06 (0.03%) | $183.31 | $178.54 | 1.46 M | $49.83 B |
| 08/29/2024 | $182.00 | $180.51 (-0.82%) | $182.64 | $178.58 | 924,118 | $49.41 B |
| 08/28/2024 | $181.67 | $181.26 (-0.23%) | $183.32 | $180.12 | 683,100 | $49.61 B |
| 08/27/2024 | $182.13 | $182.36 (0.13%) | $183.20 | $180.61 | 944,500 | $49.91 B |
| 08/26/2024 | $186.50 | $183.65 (-1.53%) | $186.60 | $183.34 | 1.17 M | $50.27 B |
| 08/23/2024 | $180.97 | $185.02 (2.24%) | $185.68 | $179.98 | 1.96 M | $50.64 B |