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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.17$70.5844,289——
2020-12-30$59.24$71.8739,555——
2020-12-29$59.33$71.9827,983——
2020-12-28$59.70$72.4342,185——
2020-12-24$61.25$74.3025,879——
2020-12-23$59.93$72.7146,604——
2020-12-22$61.28$74.3564,803——
2020-12-21$60.63$73.5651,864——
2020-12-18$61.53$74.6588,894——
2020-12-17$60.97$73.9793,733——
2020-12-16$56.67$68.7651,443——
2020-12-15$56.26$68.26123,820——
2020-12-14$56.73$68.8369,853——
2020-12-11$55.51$67.3542,080——
2020-12-10$55.10$66.8434,400——
2020-12-09$55.24$67.0297,310——
2020-12-08$55.28$67.0665,329——
2020-12-07$57.81$70.1472,588——
2020-12-04$56.40$68.4257,965——
2020-12-03$57.35$69.58153,487——
2020-12-02$54.23$65.7950,706——
2020-12-01$55.72$67.6067,854——
2020-11-30$57.70$70.0071,431——
2020-11-27$58.84$71.3939,766——
2020-11-25$58.54$71.0248,287——
2020-11-24$58.23$70.6546,393——
2020-11-23$59.75$72.4998,046——
2020-11-20$57.84$70.1845,446——
2020-11-19$58.31$70.7459,438——
2020-11-18$58.32$70.75171,581——
2020-11-17$58.17$70.5894,049——
2020-11-16$58.46$70.9369,537——
2020-11-13$58.37$70.8177,638——
2020-11-12$56.85$68.9886,580——
2020-11-11$58.69$71.2087,421——
2020-11-10$57.92$70.27186,730——
2020-11-09$54.04$65.56155,486——
2020-11-06$58.00$70.3748,392——
2020-11-05$60.24$73.0856,808——
2020-11-04$60.74$73.69170,634——
2020-11-03$57.43$69.68105,095——
2020-11-02$56.06$68.01111,722——
2020-10-30$54.08$65.61208,191——
2020-10-29$54.70$66.3660,700——
2020-10-28$55.56$67.4134,400——
2020-10-27$55.85$67.7556,703——
2020-10-26$57.65$69.9594,996——
2020-10-23$60.29$73.15129,712——
2020-10-22$59.13$71.73123,715——
2020-10-21$61.80$74.97123,189——
2020-10-20$64.28$77.98128,449——
2020-10-19$63.42$76.9566,486——
2020-10-16$65.22$79.13109,513——
2020-10-15$65.32$79.2599,204——
2020-10-14$64.12$77.5073,850——
2020-10-13$63.78$77.10124,136——
2020-10-12$64.69$78.1980,688——
2020-10-09$64.91$78.4688,052——
2020-10-08$64.81$78.34150,541——
2020-10-07$61.76$74.6551,969——
2020-10-06$61.86$74.78197,776——
2020-10-05$63.75$77.0698,783——
2020-10-02$64.29$77.71149,279——
2020-10-01$63.30$76.5190,051——
2020-09-30$62.41$75.44204,193——
2020-09-29$59.83$72.3256,598——
2020-09-28$60.48$73.11200,722——
2020-09-25$58.02$70.1356,282——
2020-09-24$58.43$70.63110,250——
2020-09-23$57.40$69.39123,505——
2020-09-22$60.76$73.44210,084——
2020-09-21$57.88$69.9683,844——
2020-09-18$60.03$72.56434,581——
2020-09-17$59.21$71.5784,265——
2020-09-16$59.84$72.33303,186——
2020-09-15$57.28$69.2482,792——
2020-09-14$59.60$72.04113,932——
2020-09-11$58.84$71.12149,910——
2020-09-10$56.87$68.7466,276——
2020-09-09$56.99$68.88337,692——
2020-09-08$55.41$66.9781,635——
2020-09-04$55.56$67.16140,337——
2020-09-03$56.87$68.7491,840——
2020-09-02$58.87$71.1674,587——
2020-09-01$58.68$70.93199,985——
2020-08-31$56.37$68.1460,280——
2020-08-28$56.96$68.8581,109——
2020-08-27$56.95$68.8476,901——
2020-08-26$57.98$70.0890,367——
2020-08-25$59.01$71.33214,818——
2020-08-24$59.55$71.98181,260——
2020-08-21$59.82$72.31138,022——
2020-08-20$57.52$69.5337,346——
2020-08-19$57.23$69.18231,966——
2020-08-18$57.29$69.25179,261——
2020-08-17$57.24$69.19152,856——
2020-08-14$54.85$66.3069,853——
2020-08-13$54.88$66.33152,750——
2020-08-12$54.32$65.65193,673——
2020-08-11$53.62$64.81148,542——
2020-08-10$54.50$65.87261,317——
2020-08-07$52.57$63.5457,965——
2020-08-06$52.84$63.87317,283——
2020-08-05$52.69$63.69100,676——
2020-08-04$51.72$62.5276,060——
2020-08-03$52.37$63.30121,296——
2020-07-31$51.21$61.90208,191——
2020-07-30$51.22$61.9180,268——
2020-07-29$51.63$62.4084,476——
2020-07-28$49.78$60.1783,424——
2020-07-27$51.94$62.78147,175——
2020-07-24$49.64$60.0064,908——
2020-07-23$49.69$60.0674,061——
2020-07-22$50.52$61.0750,286——
2020-07-21$48.58$58.7245,236——
2020-07-20$48.89$59.0950,286——
2020-07-17$49.46$59.7883,739——
2020-07-16$49.76$60.15109,303——
2020-07-15$48.58$58.72158,010——
2020-07-14$47.27$57.14173,264——
2020-07-13$44.65$53.97119,402——
2020-07-10$46.46$56.1659,017——
2020-07-09$45.06$54.4674,902——
2020-07-08$46.94$56.59107,199——
2020-07-07$44.53$53.6979,426——
2020-07-06$44.20$53.29165,374——
2020-07-02$42.70$51.4873,009——
2020-07-01$42.50$51.24120,349——
2020-06-30$43.81$52.8268,590——
2020-06-29$43.25$52.15112,143——
2020-06-26$41.82$50.42185,783——
2020-06-25$42.30$51.00102,780——
2020-06-24$41.75$50.34233,544——
2020-06-23$43.79$52.80142,441——
2020-06-22$43.75$52.7557,965——
2020-06-19$42.89$51.71126,450——
2020-06-18$44.12$53.19126,345——
2020-06-17$45.51$54.8783,318——
2020-06-16$45.89$55.33139,074——
2020-06-15$45.52$54.89202,931——
2020-06-12$42.73$51.52118,245——
2020-06-11$41.02$49.45150,857——
2020-06-10$44.96$54.21111,933——
2020-06-09$44.80$54.01228,494——
2020-06-08$44.80$54.01213,030——
2020-06-05$45.44$54.78169,582——
2020-06-04$43.71$52.70150,752——
2020-06-03$45.19$54.48119,823——
2020-06-02$42.53$51.28130,238——
2020-06-01$42.40$51.12120,875——
2020-05-29$42.66$51.4474,166——
2020-05-28$42.43$51.16134,025——
2020-05-27$46.08$55.56129,922——
2020-05-26$43.85$52.87113,932——
2020-05-22$42.81$51.6265,434——
2020-05-21$42.17$50.84188,624——
2020-05-20$41.03$49.4653,336——
2020-05-19$41.93$50.55110,776——
2020-05-18$40.88$49.2972,798——
2020-05-15$36.43$43.9238,924——
2020-05-14$35.00$42.2067,118——
2020-05-13$35.12$42.3576,586——
2020-05-12$36.43$43.9278,584——
2020-05-11$37.91$45.7171,431——
2020-05-08$38.70$46.66153,487——
2020-05-07$36.50$44.0171,852——
2020-05-06$36.56$44.0893,418——
2020-05-05$36.77$44.33154,118——
2020-05-04$35.87$43.2448,813——
2020-05-01$35.76$43.1272,272——
2020-04-30$36.26$43.7268,906——
2020-04-29$38.36$46.24120,770——
2020-04-28$35.71$43.06150,331——
2020-04-27$32.85$39.61119,192——
2020-04-24$31.08$37.4871,536——
2020-04-23$29.82$35.9576,796——
2020-04-22$29.71$35.8239,766——
2020-04-21$29.09$35.0798,572——
2020-04-20$28.78$34.70127,713——
2020-04-17$31.13$37.39595,116——
2020-04-16$29.56$35.5176,901——
2020-04-15$28.58$34.3376,375——
2020-04-14$30.92$37.14109,303——
2020-04-13$29.85$35.85100,150——
2020-04-09$32.11$38.57181,154——
2020-04-08$30.99$37.22120,454——
2020-04-07$27.84$33.44420,905——
2020-04-06$27.91$33.52192,200——
2020-04-03$23.76$28.5459,754——
2020-04-02$23.98$28.8175,428——
2020-04-01$24.71$29.68121,927——
2020-03-31$27.49$33.0292,260——
2020-03-30$28.93$34.74104,358——
2020-03-27$28.73$34.50122,137——
2020-03-26$30.47$36.59157,800——
2020-03-25$28.89$34.70184,416——
2020-03-24$25.12$30.18150,962——
2020-03-23$20.73$24.90194,830——
2020-03-20$24.03$28.86245,221——
2020-03-19$22.74$27.31264,473——
2020-03-18$21.11$25.36278,149——
2020-03-17$24.48$29.40616,682——
2020-03-16$26.83$32.23181,996——
2020-03-13$33.91$40.72253,427——
2020-03-12$33.95$40.78257,845——
2020-03-11$39.41$47.34207,139——
2020-03-10$43.93$52.76135,498——
2020-03-09$41.22$49.50203,772——
2020-03-06$46.79$56.19116,246——
2020-03-05$48.43$58.1791,524——
2020-03-04$49.98$60.03126,135——
2020-03-03$48.14$57.82107,199——
2020-03-02$47.00$56.45110,565——
2020-02-28$45.45$54.59174,948——
2020-02-27$47.30$56.81140,021——
2020-02-26$48.65$58.4376,796——
2020-02-25$49.70$59.6958,281——
2020-02-24$51.88$62.3130,824——
2020-02-21$52.86$63.4975,744——
2020-02-20$53.32$64.0485,528——
2020-02-19$52.97$63.6275,639——
2020-02-18$52.83$63.4651,548——
2020-02-14$52.94$63.5840,397——
2020-02-13$52.46$63.0182,582——
2020-02-12$52.80$63.4262,594——
2020-02-11$53.43$64.1875,744——
2020-02-10$52.65$63.2495,627——
2020-02-07$51.85$62.28113,932——
2020-02-06$50.96$61.2190,682——
2020-02-05$50.94$61.18130,869——
2020-02-04$49.42$59.3680,268——
2020-02-03$49.96$60.0171,957——
2020-01-31$49.91$59.9557,965——
2020-01-30$50.55$60.7271,115——
2020-01-29$50.93$61.1786,264——
2020-01-28$51.05$61.3179,847——
2020-01-27$50.75$60.9633,348——
2020-01-24$50.35$60.4871,115——
2020-01-23$50.97$61.22116,141——
2020-01-22$49.84$59.7292,260——
2020-01-21$49.36$59.1543,974——
2020-01-17$47.98$57.4834,400——
2020-01-16$48.03$57.5580,268——
2020-01-15$47.75$57.2137,977——
2020-01-14$46.71$55.9788,789——
2020-01-13$46.00$55.1251,338——
2020-01-10$45.16$54.1164,698——
2020-01-09$43.77$52.4547,024——
2020-01-08$43.76$52.4499,730——
2020-01-07$43.40$52.01152,119——
2020-01-06$44.15$52.9173,745——
2020-01-03$42.90$51.4055,546——
2020-01-02$42.41$50.8233,559——