NYSE:LEN.B | Historical Stock Price | LENNAR CORP /NEW/

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-04-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.47$8.01$18.49$42.66$98.46$227.232003-04-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$48.66$49.42103,656——
2004-12-30$48.37$49.1346,570——
2004-12-29$47.90$48.65134,559——
2004-12-28$47.67$48.4254,510——
2004-12-27$46.50$47.2363,202——
2004-12-23$47.40$48.1436,269——
2004-12-22$47.71$48.4553,974——
2004-12-21$46.88$47.6137,020——
2004-12-20$47.20$47.9426,504——
2004-12-17$47.06$47.8056,442——
2004-12-16$47.25$47.9951,613——
2004-12-15$48.32$49.08556,800——
2004-12-14$43.69$44.3744,102——
2004-12-13$43.40$44.0853,223——
2004-12-10$43.01$43.68317,834——
2004-12-09$40.61$41.25169,648——
2004-12-08$38.13$38.7292,603——
2004-12-07$38.84$39.456,760——
2004-12-06$39.77$40.3938,629——
2004-12-03$39.61$40.2352,364——
2004-12-02$38.68$39.28111,489——
2004-12-01$39.71$40.3345,497——
2004-11-30$38.91$39.5248,179——
2004-11-29$39.09$39.7063,631——
2004-11-26$40.24$40.874,399——
2004-11-24$40.36$41.00107,626——
2004-11-23$39.65$40.2856,442——
2004-11-22$40.12$40.7532,406——
2004-11-19$39.98$40.6197,003——
2004-11-18$41.17$41.8260,519——
2004-11-17$41.09$41.7367,065——
2004-11-16$40.64$41.281,428,967——
2004-11-15$41.37$42.02294,442——
2004-11-12$39.79$40.42202,375——
2004-11-11$37.84$38.438,370——
2004-11-10$38.12$38.7115,666——
2004-11-09$38.07$38.6780,800——
2004-11-08$37.60$38.1965,455——
2004-11-05$37.79$38.3889,492——
2004-11-04$38.44$39.05111,596——
2004-11-03$38.72$39.3333,479——
2004-11-02$39.20$39.6850,969——
2004-11-01$38.64$39.1244,531——
2004-10-29$38.47$38.95103,226——
2004-10-28$38.49$38.96318,907——
2004-10-27$38.68$39.15189,713——
2004-10-26$38.78$39.26294,228——
2004-10-25$37.65$38.12138,422——
2004-10-22$36.76$37.2227,041——
2004-10-21$36.95$37.4190,243——
2004-10-20$36.50$36.96172,867——
2004-10-19$36.49$36.9492,174——
2004-10-18$36.72$37.17139,388——
2004-10-15$36.83$37.2972,752——
2004-10-14$36.79$37.2537,020——
2004-10-13$36.95$37.4187,453——
2004-10-12$37.67$38.1320,495——
2004-10-11$37.33$37.7933,908——
2004-10-08$37.60$38.0791,423——
2004-10-07$37.40$37.86148,401——
2004-10-06$38.84$39.3246,463——
2004-10-05$38.49$38.96188,104——
2004-10-04$39.14$39.63140,032——
2004-10-01$40.98$41.4846,677——
2004-09-30$40.82$41.3239,702——
2004-09-29$40.47$40.9745,926——
2004-09-28$41.00$41.5143,458——
2004-09-27$41.65$42.16106,660——
2004-09-24$40.91$41.4274,040——
2004-09-23$40.98$41.4852,686——
2004-09-22$41.62$42.13142,178——
2004-09-21$40.87$41.37138,315——
2004-09-20$39.70$40.19131,984——
2004-09-17$41.00$41.5044,531——
2004-09-16$40.86$41.3616,847——
2004-09-15$40.46$40.9624,680——
2004-09-14$40.69$41.1946,892——
2004-09-13$40.41$40.9156,335——
2004-09-10$40.21$40.7141,527——
2004-09-09$40.49$40.9941,849——
2004-09-08$40.36$40.8643,029——
2004-09-07$41.11$41.62137,886——
2004-09-03$40.05$40.5424,358——
2004-09-02$40.31$40.8053,867——
2004-09-01$40.29$40.79152,372——
2004-08-31$39.56$40.0584,341——
2004-08-30$38.63$39.1138,308——
2004-08-27$39.26$39.7548,716——
2004-08-26$39.12$39.6145,390——
2004-08-25$39.05$39.53152,479——
2004-08-24$39.12$39.6194,320——
2004-08-23$39.23$39.7138,093——
2004-08-20$38.87$39.3538,737——
2004-08-19$38.44$38.9227,148——
2004-08-18$38.73$39.2135,303——
2004-08-17$38.38$38.85176,837——
2004-08-16$37.51$37.9791,101——
2004-08-13$36.75$37.2026,719——
2004-08-12$36.43$36.88103,012——
2004-08-11$36.76$37.2261,914——
2004-08-10$37.11$37.5751,506——
2004-08-09$36.29$36.7456,227——
2004-08-06$36.53$36.9849,038——
2004-08-05$36.57$37.0271,679——
2004-08-04$36.65$37.1160,519——
2004-08-03$36.62$36.96130,482——
2004-08-02$37.03$37.3665,885——
2004-07-30$36.99$37.3376,186——
2004-07-29$36.78$37.12186,816——
2004-07-28$35.94$36.26115,352——
2004-07-27$35.65$35.97181,880——
2004-07-26$35.44$35.77174,262——
2004-07-23$36.23$36.5636,591——
2004-07-22$36.56$36.89128,014——
2004-07-21$35.86$36.19108,806——
2004-07-20$36.34$36.67229,094——
2004-07-19$36.62$36.9674,898——
2004-07-16$37.31$37.6655,154——
2004-07-15$36.99$37.3392,174——
2004-07-14$37.10$37.44131,662——
2004-07-13$37.70$38.04126,619——
2004-07-12$36.76$37.10123,614——
2004-07-09$36.66$37.00109,665——
2004-07-08$36.24$36.57251,521——
2004-07-07$38.40$38.7556,657——
2004-07-06$38.36$38.7173,718——
2004-07-02$39.01$39.3786,594——
2004-07-01$38.23$38.5848,072——
2004-06-30$38.61$38.96159,776——
2004-06-29$37.83$38.17221,690——
2004-06-28$38.41$38.7777,473——
2004-06-25$39.49$39.8533,372——
2004-06-24$39.29$39.6580,478——
2004-06-23$38.26$38.6171,464——
2004-06-22$37.93$38.2821,139——
2004-06-21$37.95$38.3025,753——
2004-06-18$37.99$38.3342,600——
2004-06-17$37.59$37.94111,167——
2004-06-16$36.99$37.33331,891——
2004-06-15$37.72$38.0784,126——
2004-06-14$37.55$37.8983,912——
2004-06-10$38.29$38.6434,981——
2004-06-09$38.32$38.67111,274——
2004-06-08$39.18$39.54140,783——
2004-06-07$40.18$40.55136,491——
2004-06-04$38.45$38.80108,055——
2004-06-03$38.64$38.9951,613——
2004-06-02$39.02$39.3892,174——
2004-06-01$39.42$39.7870,606——
2004-05-28$39.91$40.2786,916——
2004-05-27$39.75$40.1175,542——
2004-05-26$39.05$39.41169,970——
2004-05-25$39.30$39.66137,135——
2004-05-24$37.71$38.0596,252——
2004-05-21$36.76$37.1098,398——
2004-05-20$36.49$36.82145,290——
2004-05-19$36.32$36.65138,208——
2004-05-18$37.46$37.81172,438——
2004-05-17$37.61$37.96128,336——
2004-05-14$38.48$38.83169,862——
2004-05-13$38.06$38.4195,393——
2004-05-12$37.99$38.33275,342——
2004-05-11$37.99$38.3367,065——
2004-05-10$37.74$38.09191,967——
2004-05-07$38.71$39.07262,680——
2004-05-06$40.57$40.9477,903——
2004-05-05$41.50$41.8852,579——
2004-05-04$41.14$41.4068,889——
2004-05-03$41.28$41.5381,229——
2004-04-30$40.91$41.17105,158——
2004-04-29$40.91$41.17206,668——
2004-04-28$41.87$42.14131,125——
2004-04-27$43.27$43.54141,641——
2004-04-26$42.50$42.7672,752——
2004-04-23$42.51$42.78125,975——
2004-04-22$43.01$43.28164,926——
2004-04-21$41.94$42.20116,961——
2004-04-20$41.33$41.5982,088——
2004-04-19$42.27$42.5439,273——
2004-04-16$43.00$43.27304,743——
2004-04-15$42.77$43.04119,429——
2004-04-14$42.67$42.94112,777——
2004-04-13$42.81$43.08192,611——
2004-04-12$43.46$43.7364,490——
2004-04-08$44.19$44.47100,115——
2004-04-07$44.99$45.2846,999——
2004-04-06$45.24$45.5270,928——
2004-04-05$44.91$45.19319,122——
2004-04-02$45.90$46.19141,319——
2004-04-01$47.58$47.8799,578——
2004-03-31$47.44$47.7489,062——
2004-03-30$47.76$48.06208,706——
2004-03-29$46.88$47.17138,100——
2004-03-26$47.22$47.5288,740——
2004-03-25$47.25$47.55114,923——
2004-03-24$46.88$47.17141,319——
2004-03-23$47.16$47.45103,978——
2004-03-22$46.95$47.25114,923——
2004-03-19$47.11$47.41166,214——
2004-03-18$47.95$48.25187,889——
2004-03-17$47.62$47.92450,248——
2004-03-16$49.73$50.0496,788——
2004-03-15$49.77$50.0999,578——
2004-03-12$49.30$49.61131,233——
2004-03-11$48.15$48.4676,400——
2004-03-10$47.81$48.1191,745——
2004-03-09$49.10$49.41104,407——
2004-03-08$49.61$49.92129,516——
2004-03-05$49.11$49.42186,924——
2004-03-04$47.17$47.47104,407——
2004-03-03$46.06$46.3538,415——
2004-03-02$46.02$46.3164,382——
2004-03-01$46.23$46.52248,194——
2004-02-27$43.83$44.10165,785——
2004-02-26$42.35$42.61119,215——
2004-02-25$40.96$41.22151,406——
2004-02-24$40.97$41.2337,127——
2004-02-23$40.68$40.9357,193——
2004-02-20$41.18$41.4442,385——
2004-02-19$41.35$41.6123,392——
2004-02-18$42.06$42.3259,017——
2004-02-17$42.37$42.6471,250——
2004-02-13$41.50$41.7637,127——
2004-02-12$41.52$41.7865,026——
2004-02-11$41.44$41.70154,947——
2004-02-10$40.07$40.3344,853——
2004-02-09$40.07$40.3362,451——
2004-02-06$39.84$40.0998,612——
2004-02-05$38.26$38.5062,666——
2004-02-04$38.53$38.7770,606——
2004-02-03$39.59$39.72109,450——
2004-02-02$38.95$39.0861,056——
2004-01-30$39.04$39.1726,504——
2004-01-29$39.11$39.24153,230——
2004-01-28$38.76$38.89657,666——
2004-01-27$41.33$41.4787,131——
2004-01-26$41.21$41.3597,325——
2004-01-23$41.50$41.6446,463——
2004-01-22$41.81$41.9577,259——
2004-01-21$41.36$41.50116,854——
2004-01-20$40.24$40.3774,684——
2004-01-16$40.38$40.5123,178——
2004-01-15$40.17$40.30142,714——
2004-01-14$39.72$39.86144,002——
2004-01-13$38.95$39.08292,296——
2004-01-12$39.83$39.96192,289——
2004-01-09$40.77$40.90163,531——
2004-01-08$39.76$39.89364,619——
2004-01-07$41.47$41.61178,339——
2004-01-06$41.94$42.08184,134——
2004-01-05$41.24$41.38300,880——
2004-01-02$41.77$41.91219,329——