Lennar CorporationLENNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $107.55 | $109.48 | $105.32 | $108.41 | 2.14M |
| 3/2/2026 | $111.85 | $111.85 | $109.52 | $110.61 | 2.24M |
| 2/27/2026 | $111.37 | $114.98 | $111.01 | $114.36 | 2.41M |
| 2/26/2026 | $111.59 | $112.22 | $110.05 | $112.00 | 1.67M |
| 2/25/2026 | $116.49 | $116.95 | $109.05 | $110.73 | 2.70M |
| 2/24/2026 | $116.00 | $118.10 | $115.63 | $116.40 | 1.32M |
| 2/23/2026 | $116.50 | $116.77 | $113.12 | $116.20 | 2.38M |
| 2/20/2026 | $116.78 | $118.21 | $114.87 | $116.46 | 2.38M |
| 2/19/2026 | $120.50 | $121.17 | $115.52 | $116.12 | 3.08M |
| 2/18/2026 | $121.46 | $123.14 | $120.62 | $121.26 | 1.41M |
| 2/17/2026 | $122.26 | $124.10 | $118.61 | $121.44 | 1.83M |
| 2/13/2026 | $120.76 | $124.16 | $120.76 | $122.28 | 2.57M |
| 2/12/2026 | $121.80 | $123.98 | $120.71 | $120.83 | 2.51M |
| 2/11/2026 | $117.51 | $121.04 | $117.08 | $120.99 | 2.17M |
| 2/10/2026 | $115.35 | $120.05 | $114.75 | $119.40 | 2.48M |
| 2/9/2026 | $114.24 | $115.49 | $112.31 | $114.08 | 1.85M |
| 2/6/2026 | $114.68 | $117.60 | $111.00 | $114.02 | 3.83M |
| 2/5/2026 | $115.93 | $116.86 | $114.50 | $115.37 | 2.18M |
| 2/4/2026 | $112.50 | $118.04 | $112.50 | $115.27 | 3.63M |
| 2/3/2026 | $108.30 | $116.69 | $108.14 | $112.53 | 4.92M |
| 2/2/2026 | $108.92 | $109.93 | $107.50 | $108.80 | 2.44M |
| 1/30/2026 | $109.80 | $110.32 | $107.83 | $109.35 | 2.39M |
| 1/29/2026 | $110.65 | $113.94 | $109.86 | $111.23 | 2.46M |
| 1/28/2026 | $110.26 | $113.61 | $109.66 | $110.79 | 2.33M |
| 1/27/2026 | $110.30 | $110.60 | $109.10 | $110.07 | 1.84M |
| 1/26/2026 | $111.52 | $112.43 | $110.02 | $110.58 | 2.07M |
| 1/23/2026 | $114.65 | $115.38 | $111.78 | $111.84 | 2.63M |
| 1/22/2026 | $118.00 | $119.28 | $114.18 | $114.71 | 3.02M |
| 1/21/2026 | $116.15 | $119.76 | $115.79 | $118.00 | 3.59M |
| 1/20/2026 | $115.01 | $119.20 | $114.99 | $115.16 | 3.20M |
| 1/16/2026 | $121.73 | $122.31 | $117.17 | $118.59 | 4.40M |
| 1/15/2026 | $121.64 | $122.74 | $119.27 | $122.25 | 2.30M |
| 1/14/2026 | $120.75 | $123.71 | $120.70 | $121.39 | 4.13M |
| 1/13/2026 | $121.51 | $123.55 | $119.89 | $123.32 | 3.54M |
| 1/12/2026 | $118.42 | $122.83 | $117.90 | $120.90 | 4.67M |
| 1/9/2026 | $113.00 | $119.32 | $112.97 | $119.25 | 7.69M |
| 1/8/2026 | $103.15 | $110.33 | $102.80 | $109.55 | 4.20M |
| 1/7/2026 | $106.80 | $107.67 | $103.46 | $103.93 | 4.54M |
| 1/6/2026 | $104.00 | $106.47 | $102.76 | $106.36 | 3.36M |
| 1/5/2026 | $103.87 | $106.97 | $103.60 | $105.40 | 2.94M |
| 1/2/2026 | $103.01 | $104.50 | $102.12 | $104.22 | 2.41M |
| 12/31/2025 | $103.78 | $103.99 | $102.72 | $102.80 | 1.85M |
| 12/30/2025 | $103.37 | $104.43 | $103.03 | $103.89 | 2.17M |
| 12/29/2025 | $104.84 | $105.12 | $103.49 | $103.92 | 2.33M |
| 12/26/2025 | $104.90 | $105.22 | $104.06 | $104.90 | 1.87M |
| 12/24/2025 | $104.90 | $105.94 | $104.43 | $105.09 | 1.40M |
| 12/23/2025 | $106.91 | $107.17 | $104.25 | $104.74 | 2.80M |
| 12/22/2025 | $107.99 | $108.25 | $106.49 | $106.98 | 3.66M |
| 12/19/2025 | $107.76 | $108.04 | $105.23 | $107.99 | 9.67M |
| 12/18/2025 | $111.39 | $112.97 | $108.03 | $108.33 | 7.28M |
| 12/17/2025 | $113.65 | $116.54 | $110.02 | $112.23 | 10.39M |
| 12/16/2025 | $120.35 | $120.82 | $116.70 | $117.57 | 4.82M |
| 12/15/2025 | $120.00 | $121.35 | $118.92 | $119.73 | 3.20M |
| 12/12/2025 | $119.90 | $120.26 | $118.24 | $119.37 | 2.44M |
| 12/11/2025 | $120.22 | $122.79 | $118.91 | $119.15 | 3.11M |
| 12/10/2025 | $117.66 | $120.33 | $117.46 | $120.03 | 3.34M |
| 12/9/2025 | $118.73 | $120.16 | $117.04 | $117.19 | 4.13M |
| 12/8/2025 | $122.07 | $122.36 | $120.00 | $120.71 | 5.33M |
| 12/5/2025 | $127.07 | $128.21 | $123.88 | $123.91 | 6.24M |
| 12/4/2025 | $131.09 | $133.23 | $126.71 | $126.75 | 7.43M |
| 12/3/2025 | $129.73 | $133.76 | $129.22 | $133.13 | 6.03M |