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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$32.15$38.0927,792——
2016-12-29$32.15$38.0916,847——
2016-12-28$32.32$38.297,619——
2016-12-27$32.46$38.466,546——
2016-12-23$31.95$37.8513,306——
2016-12-22$32.17$38.1118,027——
2016-12-21$32.50$38.5012,447——
2016-12-20$32.11$38.0444,317——
2016-12-19$32.28$38.2539,059——
2016-12-16$32.41$38.4088,097——
2016-12-15$32.28$38.2570,284——
2016-12-14$33.33$39.4852,150——
2016-12-13$34.36$40.7176,937——
2016-12-12$34.12$40.4267,280——
2016-12-09$33.39$39.5639,810——
2016-12-08$34.12$40.4211,911——
2016-12-07$33.49$39.6814,593——
2016-12-06$32.44$38.4311,911——
2016-12-05$31.66$37.5114,486——
2016-12-02$31.12$36.879,550——
2016-12-01$31.31$37.1021,568——
2016-11-30$31.58$37.4224,251——
2016-11-29$32.79$38.8428,757——
2016-11-28$32.67$38.7111,696——
2016-11-25$33.00$39.103,970——
2016-11-23$32.77$38.8274,254——
2016-11-22$32.50$38.5018,671——
2016-11-21$32.58$38.6013,198——
2016-11-18$32.52$38.5310,838——
2016-11-17$32.26$38.2214,808——
2016-11-16$31.54$37.3615,023——
2016-11-15$31.57$37.417,940——
2016-11-14$31.78$37.6518,134——
2016-11-11$30.67$36.3424,251——
2016-11-10$31.25$37.0228,006——
2016-11-09$30.64$36.3021,353——
2016-11-08$31.02$36.758,155——
2016-11-07$31.54$37.366,331——
2016-11-04$31.26$37.0319,529——
2016-11-03$30.63$36.296,009——
2016-11-02$30.63$36.297,189——
2016-11-01$31.04$36.787,297——
2016-10-31$31.24$37.0112,662——
2016-10-28$31.07$36.8111,589——
2016-10-27$30.33$35.9415,023——
2016-10-26$31.01$36.7312,018——
2016-10-25$31.06$36.8035,196——
2016-10-24$31.43$37.2420,602——
2016-10-21$31.00$36.728,906——
2016-10-20$31.13$36.8838,737——
2016-10-19$31.75$37.6217,598——
2016-10-18$31.72$37.5817,705——
2016-10-17$31.39$37.1915,988——
2016-10-14$31.35$37.1414,486——
2016-10-13$30.94$36.6636,483——
2016-10-12$31.38$37.1713,520——
2016-10-11$30.95$36.675,473——
2016-10-10$31.15$36.9117,061——
2016-10-07$30.85$36.5523,500——
2016-10-06$31.45$37.2614,057——
2016-10-05$31.32$37.1128,972——
2016-10-04$30.94$36.6618,886——
2016-10-03$31.21$36.988,692——
2016-09-30$31.28$37.0225,431——
2016-09-29$31.34$37.0919,422——
2016-09-28$32.19$38.0914,808——
2016-09-27$31.63$37.4325,646——
2016-09-26$31.75$37.5720,924——
2016-09-23$31.97$37.8415,881——
2016-09-22$32.43$38.3819,100——
2016-09-21$32.24$38.1648,287——
2016-09-20$32.13$38.0244,317——
2016-09-19$33.54$39.6916,847——
2016-09-16$32.80$38.82120,824——
2016-09-15$33.23$39.3210,838——
2016-09-14$32.95$38.9924,573——
2016-09-13$32.72$38.7229,616——
2016-09-12$34.15$40.4137,664——
2016-09-09$33.47$39.6123,285——
2016-09-08$34.88$41.286,009——
2016-09-07$35.35$41.8321,783——
2016-09-06$34.60$40.958,048——
2016-09-02$34.70$41.065,151——
2016-09-01$34.78$41.1617,061——
2016-08-31$35.40$41.8915,452——
2016-08-30$35.34$41.8214,808——
2016-08-29$34.82$41.207,404——
2016-08-26$34.40$40.7042,385——
2016-08-25$35.08$41.516,546——
2016-08-24$35.15$41.603,112——
2016-08-23$35.74$42.2933,908——
2016-08-22$34.59$40.932,253——
2016-08-19$34.43$40.7424,465——
2016-08-18$34.84$41.2228,865——
2016-08-17$34.99$41.417,082——
2016-08-16$35.15$41.602,683——
2016-08-15$35.26$41.738,799——
2016-08-12$34.73$41.1013,735——
2016-08-11$35.13$41.575,365——
2016-08-10$35.11$41.5411,803——
2016-08-09$34.96$41.366,975——
2016-08-08$34.74$41.115,043——
2016-08-05$34.95$41.354,185——
2016-08-04$34.16$40.423,219——
2016-08-03$34.36$40.6614,593——
2016-08-02$33.94$40.1631,225——
2016-08-01$34.97$41.3817,383——
2016-07-29$34.98$41.4054,940——
2016-07-28$36.18$42.813,434——
2016-07-27$36.60$43.3114,057——
2016-07-26$36.88$43.6415,559——
2016-07-25$36.76$43.4912,555——
2016-07-22$36.40$43.073,541——
2016-07-21$36.62$43.3421,890——
2016-07-20$36.71$43.4411,911——
2016-07-19$36.47$43.1511,267——
2016-07-18$36.69$43.4216,632——
2016-07-15$36.45$43.134,185——
2016-07-14$36.68$43.4017,705——
2016-07-13$36.36$43.0327,577——
2016-07-12$36.63$43.3510,945——
2016-07-11$36.70$43.4328,006——
2016-07-08$36.73$43.46100,222——
2016-07-07$35.72$42.2723,392——
2016-07-06$35.50$42.0032,513——
2016-07-05$35.09$41.4830,796——
2016-07-01$34.97$41.3314,164——
2016-06-30$34.71$41.0333,372——
2016-06-29$34.62$40.9217,920——
2016-06-28$33.89$40.0648,179——
2016-06-27$32.82$38.8040,132——
2016-06-24$33.51$39.6180,478——
2016-06-23$34.75$41.0814,593——
2016-06-22$34.12$40.3320,066——
2016-06-21$34.20$40.4328,650——
2016-06-20$34.59$40.899,335——
2016-06-17$34.14$40.3567,494——
2016-06-16$33.86$40.0213,091——
2016-06-15$33.97$40.1516,418——
2016-06-14$33.80$39.9518,671——
2016-06-13$34.23$40.4611,589——
2016-06-10$34.88$41.2320,710——
2016-06-09$35.69$42.193,863——
2016-06-08$35.71$42.2127,899——
2016-06-07$35.08$41.4613,091——
2016-06-06$34.34$40.5913,628——
2016-06-03$34.15$40.3612,125——
2016-06-02$34.24$40.4718,564——
2016-06-01$34.22$40.457,940——
2016-05-31$34.11$40.3225,431——
2016-05-27$34.11$40.3235,410——
2016-05-26$33.72$39.866,760——
2016-05-25$33.80$39.9513,520——
2016-05-24$33.92$40.1029,294——
2016-05-23$32.40$38.308,906——
2016-05-20$32.71$38.676,653——
2016-05-19$32.11$37.9511,803——
2016-05-18$32.33$38.2116,739——
2016-05-17$32.43$38.3411,482——
2016-05-16$32.45$38.3677,259——
2016-05-13$32.19$38.0514,379——
2016-05-12$32.39$38.2913,091——
2016-05-11$32.65$38.599,657——
2016-05-10$32.82$38.809,550——
2016-05-09$32.45$38.3625,431——
2016-05-06$32.24$38.124,507——
2016-05-05$32.45$38.368,584——
2016-05-04$32.89$38.8819,422——
2016-05-03$32.92$38.9115,023——
2016-05-02$33.73$39.8713,198——
2016-04-29$33.51$39.6119,422——
2016-04-28$33.80$39.9531,440——
2016-04-27$35.25$41.6774,576——
2016-04-26$35.41$41.8611,160——
2016-04-25$35.19$41.607,940——
2016-04-22$35.29$41.675,580——
2016-04-21$35.95$42.4536,054——
2016-04-20$35.81$42.2917,276——
2016-04-19$35.23$41.6022,319——
2016-04-18$35.71$42.1717,276——
2016-04-15$35.76$42.226,116——
2016-04-14$36.12$42.6517,276——
2016-04-13$36.39$42.9729,831——
2016-04-12$35.64$42.0821,890——
2016-04-11$35.56$41.9924,358——
2016-04-08$35.67$42.11148,080——
2016-04-07$35.23$41.606,760——
2016-04-06$35.41$41.8221,783——
2016-04-05$34.71$40.9815,344——
2016-04-04$34.67$40.9419,851——
2016-04-01$35.41$41.8226,933——
2016-03-31$36.08$42.6038,737——
2016-03-30$35.34$41.7334,552——
2016-03-29$35.60$42.0465,134——
2016-03-28$34.57$40.8314,593——
2016-03-24$34.34$40.5522,212——
2016-03-23$34.09$40.2518,564——
2016-03-22$34.73$41.0117,276——
2016-03-21$34.94$41.2616,203——
2016-03-18$35.27$41.65103,656——
2016-03-17$35.08$41.4261,592——
2016-03-16$34.71$40.9814,379——
2016-03-15$34.12$40.2911,803——
2016-03-14$34.26$40.4511,482——
2016-03-11$34.43$40.6612,233——
2016-03-10$33.47$39.5215,988——
2016-03-09$33.75$39.857,189——
2016-03-08$33.19$39.1940,561——
2016-03-07$34.16$40.3427,684——
2016-03-04$33.87$39.9937,986——
2016-03-03$34.09$40.2534,659——
2016-03-02$33.27$39.2946,677——
2016-03-01$32.67$38.5846,248——
2016-02-29$31.42$37.1026,075——
2016-02-26$31.55$37.2527,899——
2016-02-25$31.79$37.5436,913——
2016-02-24$31.15$36.789,335——
2016-02-23$31.11$36.7311,160——
2016-02-22$30.91$36.5026,504——
2016-02-19$30.51$36.035,258——
2016-02-18$30.48$36.0015,344——
2016-02-17$30.71$36.2623,070——
2016-02-16$30.58$36.1120,280——
2016-02-12$29.80$35.1923,500——
2016-02-11$28.41$33.5528,865——
2016-02-10$29.24$34.5362,236——
2016-02-09$29.09$34.3412,555——
2016-02-08$29.24$34.5320,602——
2016-02-05$30.08$35.5214,379——
2016-02-04$30.74$36.3010,838——
2016-02-03$30.45$35.9531,011——
2016-02-02$30.36$35.8532,084——
2016-02-01$31.55$37.2517,920——
2016-01-29$32.29$38.1321,675——
2016-01-28$31.55$37.257,619——
2016-01-27$31.97$37.7617,920——
2016-01-26$32.43$38.3030,689——
2016-01-25$31.04$36.6121,568——
2016-01-22$32.36$38.1628,757——
2016-01-21$31.61$37.2811,267——
2016-01-20$31.17$36.7730,904——
2016-01-19$31.42$37.0616,096——
2016-01-15$31.47$37.1228,543——
2016-01-14$31.66$37.3436,054——
2016-01-13$31.90$37.6242,385——
2016-01-12$33.01$38.9325,216——
2016-01-11$32.60$38.4525,216——
2016-01-08$32.38$38.1941,849——
2016-01-07$33.11$39.0536,269——
2016-01-06$34.43$40.6131,118——
2016-01-05$35.50$41.8745,497——
2016-01-04$35.23$41.55107,304——