5 DAY PERFORMANCE
+5.52%
1 MONTH PERFORMANCE
+8.49%
3 MONTH PERFORMANCE
-4.11%
6 MONTH PERFORMANCE
-3.32%
YEAR-TO-DATE PERFORMANCE
+12.25%
1 YEAR PERFORMANCE
-9.32%
Lennar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/05/2026 | $115.93 | $115.37 (-0.48%) | $116.82 | $114.50 | 2.17 M | $29.12 B |
| 02/04/2026 | $112.50 | $115.27 (2.46%) | $118.04 | $112.50 | 3.63 M | $29.09 B |
| 02/03/2026 | $108.30 | $112.53 (3.91%) | $116.69 | $108.14 | 4.92 M | $28.40 B |
| 02/02/2026 | $108.92 | $108.80 (-0.11%) | $109.93 | $107.50 | 2.44 M | $27.46 B |
| 01/30/2026 | $109.80 | $109.35 (-0.41%) | $110.32 | $107.83 | 2.39 M | $27.60 B |
| 01/29/2026 | $110.65 | $111.23 (0.52%) | $113.94 | $109.86 | 2.46 M | $28.07 B |
| 01/28/2026 | $110.26 | $110.79 (0.48%) | $113.61 | $109.66 | 2.33 M | $27.96 B |
| 01/27/2026 | $110.30 | $110.07 (-0.21%) | $110.60 | $109.10 | 1.84 M | $27.78 B |
| 01/26/2026 | $111.52 | $110.58 (-0.84%) | $112.43 | $110.02 | 2.07 M | $27.91 B |
| 01/23/2026 | $114.65 | $111.84 (-2.45%) | $115.38 | $111.78 | 2.63 M | $28.22 B |
| 01/22/2026 | $118.00 | $114.71 (-2.79%) | $119.28 | $114.18 | 3.02 M | $28.95 B |
| 01/21/2026 | $116.15 | $118.00 (1.59%) | $119.76 | $115.79 | 3.59 M | $29.78 B |
| 01/20/2026 | $115.01 | $115.16 (0.13%) | $119.20 | $114.99 | 3.20 M | $29.06 B |
| 01/16/2026 | $121.73 | $118.59 (-2.58%) | $122.31 | $117.17 | 4.40 M | $29.93 B |
| 01/15/2026 | $121.64 | $122.25 (0.5%) | $122.74 | $119.27 | 2.30 M | $30.85 B |
| 01/14/2026 | $120.75 | $121.39 (0.53%) | $123.71 | $120.70 | 4.13 M | $30.63 B |
| 01/13/2026 | $121.51 | $123.32 (1.49%) | $123.55 | $119.89 | 3.54 M | $31.12 B |
| 01/12/2026 | $118.42 | $120.90 (2.09%) | $122.83 | $117.90 | 4.67 M | $30.51 B |
| 01/09/2026 | $113.00 | $119.25 (5.53%) | $119.32 | $112.97 | 7.69 M | $30.09 B |
| 01/08/2026 | $103.15 | $109.55 (6.2%) | $110.33 | $102.80 | 4.20 M | $27.65 B |
| 01/07/2026 | $106.80 | $103.93 (-2.69%) | $107.67 | $103.46 | 4.54 M | $26.23 B |
| 01/06/2026 | $104.00 | $106.36 (2.27%) | $106.47 | $102.76 | 3.36 M | $26.84 B |
| 01/05/2026 | $103.87 | $105.40 (1.47%) | $106.97 | $103.60 | 2.94 M | $26.60 B |
| 01/02/2026 | $103.01 | $104.22 (1.17%) | $104.50 | $102.12 | 2.41 M | $26.30 B |
| 12/31/2025 | $103.78 | $102.80 (-0.94%) | $103.99 | $102.72 | 1.85 M | $25.94 B |
| 12/30/2025 | $103.37 | $103.89 (0.5%) | $104.43 | $103.03 | 2.17 M | $26.22 B |
| 12/29/2025 | $104.84 | $103.92 (-0.88%) | $105.12 | $103.49 | 2.33 M | $26.23 B |
| 12/26/2025 | $104.90 | $104.90 (0%) | $105.22 | $104.06 | 1.87 M | $26.47 B |
| 12/24/2025 | $104.90 | $105.09 (0.18%) | $105.94 | $104.43 | 1.40 M | $26.52 B |
| 12/23/2025 | $106.91 | $104.74 (-2.03%) | $107.17 | $104.25 | 2.80 M | $26.43 B |
| 12/22/2025 | $107.99 | $106.98 (-0.94%) | $108.25 | $106.49 | 3.66 M | $27.00 B |
| 12/19/2025 | $107.76 | $107.99 (0.21%) | $108.04 | $105.23 | 9.67 M | $27.25 B |
| 12/18/2025 | $111.39 | $108.33 (-2.75%) | $112.97 | $108.03 | 7.28 M | $27.34 B |
| 12/17/2025 | $113.65 | $112.23 (-1.25%) | $116.54 | $110.02 | 10.39 M | $28.32 B |
| 12/16/2025 | $120.35 | $117.57 (-2.31%) | $120.82 | $116.70 | 4.82 M | $29.67 B |
| 12/15/2025 | $120.00 | $119.73 (-0.23%) | $121.35 | $118.92 | 3.20 M | $30.22 B |
| 12/12/2025 | $119.90 | $119.37 (-0.44%) | $120.26 | $118.24 | 2.44 M | $30.12 B |
| 12/11/2025 | $120.22 | $119.15 (-0.89%) | $122.79 | $118.91 | 3.11 M | $30.07 B |
| 12/10/2025 | $117.66 | $120.03 (2.01%) | $120.33 | $117.46 | 3.34 M | $30.29 B |
| 12/09/2025 | $118.73 | $117.19 (-1.3%) | $120.16 | $117.04 | 4.13 M | $29.57 B |
| 12/08/2025 | $122.07 | $120.71 (-1.11%) | $122.36 | $120.00 | 5.33 M | $30.46 B |
| 12/05/2025 | $127.07 | $123.91 (-2.49%) | $128.21 | $123.88 | 6.24 M | $31.27 B |
| 12/04/2025 | $131.09 | $126.75 (-3.31%) | $133.23 | $126.71 | 7.43 M | $31.99 B |
| 12/03/2025 | $129.73 | $133.13 (2.62%) | $133.76 | $129.22 | 6.03 M | $33.60 B |
| 12/02/2025 | $129.88 | $129.73 (-0.12%) | $131.14 | $127.27 | 13.06 M | $32.74 B |
| 12/01/2025 | $129.24 | $130.23 (0.77%) | $132.43 | $129.00 | 20.09 M | $32.87 B |
| 11/28/2025 | $130.86 | $131.30 (0.34%) | $131.43 | $129.79 | 5.11 M | $33.14 B |
| 11/26/2025 | $131.20 | $131.28 (0.06%) | $132.93 | $130.57 | 14.13 M | $33.13 B |
| 11/25/2025 | $124.46 | $131.08 (5.32%) | $131.60 | $124.37 | 15.14 M | $33.08 B |
| 11/24/2025 | $121.56 | $122.96 (1.15%) | $124.07 | $120.51 | 10.56 M | $31.03 B |
| 11/21/2025 | $118.00 | $123.16 (4.37%) | $124.14 | $117.57 | 17.03 M | $31.08 B |
| 11/20/2025 | $115.12 | $116.25 (0.98%) | $117.84 | $115.12 | 32.42 M | $29.34 B |
| 11/19/2025 | $116.62 | $115.16 (-1.25%) | $116.78 | $114.92 | 17.01 M | $29.06 B |
| 11/18/2025 | $113.40 | $115.97 (2.27%) | $116.91 | $112.11 | 7.62 M | $29.27 B |
| 11/17/2025 | $120.30 | $114.10 (-5.15%) | $120.53 | $114.06 | 8.99 M | $28.79 B |
| 11/14/2025 | $121.49 | $121.11 (-0.31%) | $123.60 | $120.85 | 4.64 M | $30.56 B |
| 11/13/2025 | $122.83 | $121.24 (-1.29%) | $124.17 | $121.19 | 5.26 M | $30.60 B |
| 11/12/2025 | $125.29 | $124.13 (-0.93%) | $126.91 | $124.01 | 4.40 M | $31.33 B |
| 11/11/2025 | $123.93 | $125.44 (1.22%) | $125.52 | $123.06 | 3.00 M | $31.66 B |
| 11/10/2025 | $121.45 | $123.21 (1.45%) | $123.48 | $120.64 | 3.28 M | $31.09 B |
| 11/07/2025 | $119.82 | $121.55 (1.44%) | $121.55 | $118.94 | 4.08 M | $30.67 B |
| 11/06/2025 | $121.60 | $120.33 (-1.04%) | $121.60 | $119.87 | 1.95 M | $30.37 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.
