Lennar CorporationLENNYSE
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/2/2025 | $129.88 | $131.14 | $127.27 | $129.73 | 13.06M |
| 12/1/2025 | $129.24 | $132.43 | $129.00 | $130.23 | 20.09M |
| 11/28/2025 | $130.86 | $131.43 | $129.79 | $131.30 | 5.11M |
| 11/26/2025 | $131.20 | $132.93 | $130.57 | $131.28 | 14.13M |
| 11/25/2025 | $124.46 | $131.60 | $124.37 | $131.08 | 15.14M |
| 11/24/2025 | $121.56 | $124.07 | $120.51 | $122.96 | 10.56M |
| 11/21/2025 | $118.00 | $124.14 | $117.57 | $123.16 | 17.03M |
| 11/20/2025 | $115.12 | $117.84 | $115.12 | $116.25 | 32.42M |
| 11/19/2025 | $116.62 | $116.78 | $114.92 | $115.16 | 17.01M |
| 11/18/2025 | $113.40 | $116.91 | $112.11 | $115.97 | 7.62M |
| 11/17/2025 | $120.30 | $120.53 | $114.06 | $114.10 | 8.99M |
| 11/14/2025 | $121.49 | $123.60 | $120.85 | $121.11 | 4.64M |
| 11/13/2025 | $122.83 | $124.17 | $121.19 | $121.24 | 5.26M |
| 11/12/2025 | $125.29 | $126.91 | $124.01 | $124.13 | 4.40M |
| 11/11/2025 | $123.93 | $125.52 | $123.06 | $125.44 | 3.00M |
| 11/10/2025 | $121.45 | $123.48 | $120.64 | $123.21 | 3.28M |
| 11/7/2025 | $119.82 | $121.55 | $118.94 | $121.55 | 4.08M |
| 11/6/2025 | $121.60 | $121.60 | $119.87 | $120.33 | 1.95M |
| 11/5/2025 | $121.03 | $122.87 | $119.18 | $121.18 | 3.25M |
| 11/4/2025 | $120.66 | $122.48 | $119.40 | $121.65 | 4.32M |
| 11/3/2025 | $122.64 | $122.75 | $119.57 | $120.59 | 3.55M |
| 10/31/2025 | $123.18 | $124.33 | $121.94 | $123.77 | 4.85M |
| 10/30/2025 | $123.52 | $125.51 | $122.54 | $124.13 | 5.00M |
| 10/29/2025 | $126.37 | $128.97 | $123.75 | $124.18 | 5.35M |
| 10/28/2025 | $124.28 | $129.20 | $124.04 | $128.22 | 3.23M |
| 10/27/2025 | $128.00 | $130.07 | $127.83 | $128.72 | 2.27M |
| 10/24/2025 | $129.85 | $130.23 | $127.57 | $127.57 | 3.27M |
| 10/23/2025 | $126.84 | $128.48 | $126.27 | $127.34 | 2.21M |
| 10/22/2025 | $127.51 | $129.49 | $126.57 | $127.14 | 2.66M |
| 10/21/2025 | $123.57 | $129.58 | $122.30 | $128.24 | 4.17M |
| 10/20/2025 | $126.39 | $127.45 | $124.73 | $125.85 | 3.06M |
| 10/17/2025 | $123.01 | $125.94 | $122.45 | $125.82 | 4.50M |
| 10/16/2025 | $122.70 | $122.98 | $120.95 | $122.87 | 3.09M |
| 10/15/2025 | $122.57 | $123.67 | $121.33 | $122.44 | 3.17M |