Lennar Corp historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	77.570	84.630	77.550	84.450	84.450	6,475,683
2026-10-21	78.840	79.270	77.200	77.700	77.700	3,146,400
2026-10-20	77.300	79.360	76.480	78.650	78.650	5,136,700
2026-10-19	77.380	77.870	75.700	75.870	75.870	3,278,600
2026-10-16	77.890	79.180	76.280	77.080	77.080	4,433,600
2026-10-15	75.830	78.210	75.210	77.690	77.690	6,327,400
2026-10-14	73.500	74.100	71.780	73.530	73.530	5,597,400
2026-10-13	75.480	76.050	74.120	74.920	74.920	4,099,100
2026-10-12	76.100	76.760	74.420	74.650	74.650	3,937,100
2026-10-09	76.870	77.240	75.500	76.690	76.690	3,805,100
2026-10-08	75.480	77.840	75.130	77.600	77.600	6,013,200
2026-10-07	74.750	76.790	74.610	76.130	76.130	5,230,800
2026-10-06	74.950	77.720	74.950	77.410	76.910	6,466,400
2026-10-05	78.970	79.730	73.750	74.440	73.959	10,671,700
2026-10-02	83.960	84.240	77.630	79.810	79.295	9,015,300
2026-10-01	80.680	83.160	79.060	82.110	81.580	8,881,900
2026-09-30	83.940	84.250	81.170	81.590	81.063	5,390,200
2026-09-29	82.270	83.450	81.650	83.010	82.474	4,713,800
2026-09-28	81.810	84.080	81.760	82.030	81.500	6,782,000
2026-09-25	82.000	82.270	80.370	82.150	81.619	3,890,800
2026-09-24	81.190	81.980	80.120	81.470	80.944	4,781,200
2026-09-23	82.000	83.190	81.310	81.520	80.994	5,863,600
2026-09-22	81.000	83.370	80.180	83.060	82.524	6,465,100

Page 1 of 1 · 23 trading days

Stock splits

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.