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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.49$50.9179,742——
2019-12-30$42.57$51.0052,390——
2019-12-27$42.65$51.1112,834——
2019-12-26$42.62$51.0723,986——
2019-12-24$43.17$51.7328,299——
2019-12-23$42.17$50.5365,119——
2019-12-20$43.11$51.65112,459——
2019-12-19$41.89$50.2065,960——
2019-12-18$42.62$51.07108,777——
2019-12-17$43.08$51.6264,382——
2019-12-16$43.60$52.25144,440——
2019-12-13$43.95$52.67104,674——
2019-12-12$43.78$52.4647,445——
2019-12-11$45.18$54.1419,252——
2019-12-10$44.67$53.5221,461——
2019-12-09$44.86$53.7532,507——
2019-12-06$44.45$53.2629,246——
2019-12-05$45.28$54.2549,234——
2019-12-04$44.29$53.0726,300——
2019-12-03$44.32$53.1033,243——
2019-12-02$44.13$52.8853,231——
2019-11-29$44.84$53.7319,146——
2019-11-27$44.96$53.8729,140——
2019-11-26$45.37$54.3629,140——
2019-11-25$44.70$53.5623,460——
2019-11-22$43.97$52.6923,354——
2019-11-21$44.40$53.2019,672——
2019-11-20$44.85$53.7430,824——
2019-11-19$44.86$53.7524,827——
2019-11-18$45.15$54.1058,491——
2019-11-15$44.52$53.3525,248——
2019-11-14$44.96$53.8722,197——
2019-11-13$44.53$53.36118,034——
2019-11-12$43.95$52.6784,791——
2019-11-11$44.47$53.2846,604——
2019-11-08$43.46$52.0741,975——
2019-11-07$43.15$51.7046,498——
2019-11-06$44.48$53.2945,867——
2019-11-05$43.90$52.6031,560——
2019-11-04$44.60$53.4435,452——
2019-11-01$45.86$54.9446,604——
2019-10-31$44.70$53.5637,030——
2019-10-30$45.18$54.1455,861——
2019-10-29$44.74$53.61126,450——
2019-10-28$45.36$54.3559,543——
2019-10-25$46.49$55.7139,029——
2019-10-24$46.62$55.8618,094——
2019-10-23$46.47$55.6837,662——
2019-10-22$46.47$55.6841,449——
2019-10-21$46.08$55.2259,122——
2019-10-18$46.53$55.7532,507——
2019-10-17$46.07$55.2156,492——
2019-10-16$46.03$55.1073,535——
2019-10-15$45.06$53.9456,598——
2019-10-14$44.64$53.4444,500——
2019-10-11$44.33$53.0840,502——
2019-10-10$44.46$53.2360,700——
2019-10-09$44.61$53.4166,486——
2019-10-08$44.60$53.4060,595——
2019-10-07$44.83$53.6746,919——
2019-10-04$44.90$53.7578,900——
2019-10-03$43.94$52.6061,332——
2019-10-02$43.56$52.16204,193——
2019-10-01$41.90$50.1650,496——
2019-09-30$42.18$50.5053,757——
2019-09-27$41.32$49.4749,023——
2019-09-26$41.81$50.0550,812——
2019-09-25$41.72$49.9570,063——
2019-09-24$41.35$49.5087,211——
2019-09-23$41.25$49.3960,806——
2019-09-20$40.82$48.87190,517——
2019-09-19$40.30$48.2568,380——
2019-09-18$40.66$48.6794,049——
2019-09-17$39.96$47.84105,516——
2019-09-16$40.29$48.2462,910——
2019-09-13$40.28$48.2261,121——
2019-09-12$41.23$49.3636,504——
2019-09-11$40.67$48.6926,300——
2019-09-10$40.11$48.0325,143——
2019-09-09$39.68$47.5053,547——
2019-09-06$39.12$46.8323,880——
2019-09-05$38.86$46.5244,289——
2019-09-04$39.11$46.8249,760——
2019-09-03$38.43$46.0132,402——
2019-08-30$38.51$46.1048,392——
2019-08-29$38.63$46.2590,893——
2019-08-28$37.93$45.4131,034——
2019-08-27$38.23$45.7723,249——
2019-08-26$38.50$46.0943,763——
2019-08-23$38.69$46.3262,910——
2019-08-22$39.34$47.1048,813——
2019-08-21$38.99$46.6845,026——
2019-08-20$38.53$46.1246,498——
2019-08-19$37.86$45.3335,242——
2019-08-16$37.23$44.5845,026——
2019-08-15$36.66$43.8943,342——
2019-08-14$37.32$44.6847,761——
2019-08-13$37.90$45.3747,550——
2019-08-12$37.06$44.3711,467——
2019-08-09$37.81$45.2723,354——
2019-08-08$38.66$46.2850,075——
2019-08-07$37.74$45.1877,217——
2019-08-06$36.44$43.6356,177——
2019-08-05$36.23$43.3767,433——
2019-08-02$36.39$43.5647,235——
2019-08-01$36.87$44.1439,134——
2019-07-31$36.12$43.2544,289——
2019-07-30$36.71$43.9539,660——
2019-07-29$36.35$43.5260,385——
2019-07-26$36.05$43.1575,428——
2019-07-25$36.15$43.2861,016——
2019-07-24$35.48$42.47185,468——
2019-07-23$34.73$41.58130,448——
2019-07-22$34.96$41.8693,418——
2019-07-19$35.07$41.9871,957——
2019-07-18$35.58$42.6073,850——
2019-07-17$35.67$42.7171,957——
2019-07-16$36.33$43.5079,742——
2019-07-15$36.06$43.1864,382——
2019-07-12$36.43$43.6135,347——
2019-07-11$36.35$43.5245,657——
2019-07-10$36.84$44.1135,873——
2019-07-09$36.10$43.1862,384——
2019-07-08$36.83$44.0427,352——
2019-07-05$36.79$44.0034,611——
2019-07-03$37.59$44.9549,970——
2019-07-02$37.03$44.2986,685——
2019-07-01$36.38$43.51115,720——
2019-06-28$36.61$43.78113,616——
2019-06-27$36.62$43.7939,976——
2019-06-26$35.87$42.89135,918——
2019-06-25$36.59$43.76150,015——
2019-06-24$39.16$46.8454,599——
2019-06-21$39.11$46.77323,700——
2019-06-20$40.16$48.0346,604——
2019-06-19$39.62$47.3879,847——
2019-06-18$40.05$47.9059,964——
2019-06-17$40.30$48.2064,488——
2019-06-14$40.50$48.4436,610——
2019-06-13$40.09$47.9431,770——
2019-06-12$39.46$47.1938,819——
2019-06-11$39.41$47.1323,039——
2019-06-10$39.99$47.8335,452——
2019-06-07$40.32$48.2237,872——
2019-06-06$39.71$47.4955,861——
2019-06-05$39.33$47.0342,711——
2019-06-04$38.94$46.5725,564——
2019-06-03$38.23$45.7233,454——
2019-05-31$37.56$44.9245,026——
2019-05-30$38.00$45.4549,865——
2019-05-29$38.18$45.6738,924——
2019-05-28$38.87$46.4932,928——
2019-05-24$39.42$47.1486,054——
2019-05-23$38.85$46.4622,723——
2019-05-22$39.43$47.16112,669——
2019-05-21$39.77$47.5791,945——
2019-05-20$39.41$47.1340,186——
2019-05-17$40.38$48.29103,622——
2019-05-16$40.81$48.8040,923——
2019-05-15$40.25$48.1367,749——
2019-05-14$40.17$48.0425,669——
2019-05-13$39.16$46.8434,926——
2019-05-10$39.50$47.24109,829——
2019-05-09$39.37$47.0916,622——
2019-05-08$38.88$46.5012,308——
2019-05-07$39.39$47.1121,776——
2019-05-06$39.52$47.2640,081——
2019-05-03$39.78$47.5813,676——
2019-05-02$39.86$47.6710,415——
2019-05-01$39.78$47.5848,497——
2019-04-30$39.66$47.43147,806——
2019-04-29$39.67$47.4422,828——
2019-04-26$39.58$47.3417,779——
2019-04-25$39.26$46.9579,110——
2019-04-24$40.04$47.8897,941——
2019-04-23$39.90$47.72134,340——
2019-04-22$39.35$47.0243,132——
2019-04-18$39.83$47.5939,766——
2019-04-17$39.13$46.7521,145——
2019-04-16$38.75$46.3020,619——
2019-04-15$38.54$46.0452,600——
2019-04-12$38.56$46.0731,139——
2019-04-11$38.84$46.4113,781——
2019-04-10$38.48$45.9825,248——
2019-04-09$38.03$45.4440,186——
2019-04-08$39.01$46.6112,729——
2019-04-05$39.26$46.9131,770——
2019-04-04$38.56$46.07120,349——
2019-04-03$37.79$45.1633,664——
2019-04-02$37.25$44.5154,599——
2019-04-01$37.20$44.4464,908——
2019-03-29$37.19$44.4347,761——
2019-03-28$37.69$45.0338,608——
2019-03-27$38.85$46.42371,461——
2019-03-26$37.66$45.0053,547——
2019-03-25$37.64$44.98134,551——
2019-03-22$36.38$43.4773,114——
2019-03-21$36.33$43.4159,122——
2019-03-20$35.22$42.0839,134——
2019-03-19$35.46$42.3638,819——
2019-03-18$36.31$43.3986,474——
2019-03-15$36.26$43.33284,671——
2019-03-14$36.38$43.4748,182——
2019-03-13$36.43$43.5257,965——
2019-03-12$36.87$44.0661,437——
2019-03-11$36.87$44.06114,878——
2019-03-08$36.38$43.4726,300——
2019-03-07$36.26$43.3328,614——
2019-03-06$35.12$41.97118,455——
2019-03-05$35.33$42.2242,396——
2019-03-04$36.37$43.4531,139——
2019-03-01$35.87$42.8547,130——
2019-02-28$36.57$43.6948,287——
2019-02-27$37.26$44.5235,242——
2019-02-26$37.80$45.1750,496——
2019-02-25$37.89$45.2724,406——
2019-02-22$38.36$45.8336,399——
2019-02-21$37.51$44.82100,676——
2019-02-20$37.33$44.6015,675——
2019-02-19$37.63$44.9648,287——
2019-02-15$37.38$44.6624,512——
2019-02-14$36.89$44.0891,314——
2019-02-13$36.97$44.1721,882——
2019-02-12$37.40$44.6957,229——
2019-02-11$35.41$42.3120,514——
2019-02-08$35.44$42.3429,246——
2019-02-07$35.67$42.6113,255——
2019-02-06$35.46$42.3623,144——
2019-02-05$36.22$43.27214,503——
2019-02-04$35.97$42.9843,448——
2019-02-01$36.11$43.15110,565——
2019-01-31$36.24$43.2986,790——
2019-01-30$35.54$42.47129,712——
2019-01-29$35.36$42.2538,082——
2019-01-28$34.04$40.6712,624——
2019-01-25$34.14$40.8053,652——
2019-01-24$34.45$41.1649,128——
2019-01-23$33.51$39.9933,769——
2019-01-22$33.23$39.6636,715——
2019-01-18$33.71$40.2337,767——
2019-01-17$34.36$41.0159,964——
2019-01-16$34.67$41.3726,721——
2019-01-15$35.02$41.7920,093——
2019-01-14$34.60$41.2942,185——
2019-01-11$35.37$42.2142,080——
2019-01-10$34.52$41.2087,737——
2019-01-09$35.58$42.46161,377——
2019-01-08$32.92$39.2941,344——
2019-01-07$32.57$38.8793,944——
2019-01-04$31.63$37.74101,623——
2019-01-03$30.34$36.2168,906——
2019-01-02$30.49$36.3959,228——