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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$90.89$111.72132,868——
2021-12-30$89.68$110.2247,550——
2021-12-29$90.68$111.4631,139——
2021-12-28$89.32$109.7825,774——
2021-12-27$88.51$108.7854,178——
2021-12-23$87.33$107.3427,247——
2021-12-22$87.60$107.67153,382——
2021-12-21$84.72$104.1383,529——
2021-12-20$82.49$101.3958,596——
2021-12-17$82.47$101.37133,288——
2021-12-16$84.57$103.95175,263——
2021-12-15$88.31$108.54120,349——
2021-12-14$85.96$105.6567,854——
2021-12-13$87.14$107.1091,734——
2021-12-10$89.39$109.87191,780——
2021-12-09$89.89$110.4862,699——
2021-12-08$89.97$110.5888,052——
2021-12-07$89.22$109.6666,907——
2021-12-06$89.26$109.7195,311——
2021-12-03$87.10$107.0667,749——
2021-12-02$87.88$108.0179,321——
2021-12-01$84.42$103.7644,710——
2021-11-30$81.54$100.2260,595——
2021-11-29$83.30$102.3824,512——
2021-11-26$82.95$101.9518,831——
2021-11-24$85.09$104.5843,342——
2021-11-23$85.93$105.6240,292——
2021-11-22$85.80$105.45108,566——
2021-11-19$86.90$106.8147,866——
2021-11-18$86.43$106.2346,814——
2021-11-17$86.02$105.7258,807——
2021-11-16$84.40$103.7454,178——
2021-11-15$83.29$102.3778,584——
2021-11-12$84.53$103.9051,969——
2021-11-11$83.11$102.1519,357——
2021-11-10$82.06$100.8644,500——
2021-11-09$83.94$103.1745,657——
2021-11-08$81.42$100.0737,451——
2021-11-05$81.29$99.9244,710——
2021-11-04$79.13$97.2554,073——
2021-11-03$79.43$97.6344,920——
2021-11-02$77.86$95.7066,697——
2021-11-01$78.85$96.9164,488——
2021-10-29$78.02$95.9050,706——
2021-10-28$78.33$96.2745,341——
2021-10-27$77.42$95.1669,642——
2021-10-26$77.96$95.8228,614——
2021-10-25$78.34$96.2835,242——
2021-10-22$78.39$96.3532,191——
2021-10-21$79.07$97.1821,566——
2021-10-20$79.41$97.6031,034——
2021-10-19$77.73$95.5416,622——
2021-10-18$77.92$95.7781,846——
2021-10-15$75.78$93.1459,017——
2021-10-14$76.69$94.2658,702——
2021-10-13$74.22$91.2271,852——
2021-10-12$73.56$90.1381,635——
2021-10-11$72.88$89.2966,486——
2021-10-08$73.46$90.0036,925——
2021-10-07$73.97$90.6362,068——
2021-10-06$73.43$89.9646,604——
2021-10-05$72.21$88.4688,263——
2021-10-04$72.40$88.6959,648——
2021-10-01$73.59$90.1641,133——
2021-09-30$73.75$90.3649,444——
2021-09-29$75.87$92.9629,246——
2021-09-28$75.61$92.6358,176——
2021-09-27$78.67$96.38132,868——
2021-09-24$77.93$95.4727,457——
2021-09-23$77.91$95.4541,028——
2021-09-22$77.20$94.5736,610——
2021-09-21$77.02$94.3765,434——
2021-09-20$77.68$95.17179,366——
2021-09-17$80.07$98.09148,858——
2021-09-16$78.75$96.48122,558——
2021-09-15$77.58$95.0475,008——
2021-09-14$77.05$94.4067,959——
2021-09-13$77.68$95.17132,657——
2021-09-10$78.35$95.98125,714——
2021-09-09$79.09$96.89180,208——
2021-09-08$79.66$97.5963,962——
2021-09-07$81.38$99.7047,971——
2021-09-03$82.15$100.6432,822——
2021-09-02$83.65$102.4846,393——
2021-09-01$84.12$103.0539,029——
2021-08-31$83.19$101.9242,185——
2021-08-30$84.01$102.9230,613——
2021-08-27$84.09$103.0226,300——
2021-08-26$82.42$100.9848,918——
2021-08-25$84.21$103.1720,409——
2021-08-24$83.60$102.4238,924——
2021-08-23$81.54$99.9046,709——
2021-08-20$82.20$100.7032,928——
2021-08-19$80.84$99.0417,674——
2021-08-18$80.97$99.2025,353——
2021-08-17$81.37$99.6937,136——
2021-08-16$84.56$103.6053,757——
2021-08-13$84.38$103.3831,665——
2021-08-12$83.79$102.6643,974——
2021-08-11$84.84$103.9467,644——
2021-08-10$82.61$101.2138,188——
2021-08-09$81.12$99.3856,072——
2021-08-06$81.03$99.2730,508——
2021-08-05$82.10$100.5825,984——
2021-08-04$82.25$100.7755,125——
2021-08-03$83.79$102.6647,235——
2021-08-02$82.70$101.3265,855——
2021-07-30$82.08$100.56105,831——
2021-07-29$82.85$101.5089,525——
2021-07-28$78.39$96.0456,492——
2021-07-27$79.45$97.3343,132——
2021-07-26$78.60$96.3055,440——
2021-07-23$80.09$98.1257,229——
2021-07-22$77.62$95.1024,301——
2021-07-21$77.88$95.4144,500——
2021-07-20$76.33$93.5247,866——
2021-07-19$74.20$90.9151,338——
2021-07-16$74.21$90.9240,397——
2021-07-15$74.74$91.5740,292——
2021-07-14$74.52$91.2931,560——
2021-07-13$74.33$91.0656,703——
2021-07-12$76.30$93.4841,344——
2021-07-09$76.55$93.7847,235——
2021-07-08$75.84$92.9192,997——
2021-07-07$78.98$96.7690,998——
2021-07-06$77.06$94.4160,490——
2021-07-02$78.43$96.0977,112——
2021-07-01$79.24$97.0893,733——
2021-06-30$77.42$94.56178,314——
2021-06-29$76.47$93.4068,590——
2021-06-28$75.51$92.2383,950——
2021-06-25$74.06$90.45148,648——
2021-06-24$74.56$91.07120,770——
2021-06-23$75.10$91.7393,418——
2021-06-22$76.61$93.56148,437——
2021-06-21$75.92$92.73279,516——
2021-06-18$74.93$91.5294,575——
2021-06-17$72.47$88.51116,562——
2021-06-16$69.91$85.3966,276——
2021-06-15$70.55$86.1742,185——
2021-06-14$69.74$85.1862,910——
2021-06-11$70.69$86.3425,774——
2021-06-10$69.58$84.9970,063——
2021-06-09$70.77$86.4461,858——
2021-06-08$72.74$88.84104,990——
2021-06-07$71.52$87.3551,969——
2021-06-04$72.43$88.4776,270——
2021-06-03$71.03$86.7568,275——
2021-06-02$72.41$88.44191,359——
2021-06-01$74.14$90.5630,824——
2021-05-28$74.44$90.9234,926——
2021-05-27$74.78$91.3447,024——
2021-05-26$74.19$90.6280,688——
2021-05-25$73.23$89.4481,004——
2021-05-24$72.59$88.6572,798——
2021-05-21$71.82$87.71112,248——
2021-05-20$71.96$87.8965,645——
2021-05-19$70.91$86.6136,820——
2021-05-18$71.37$87.1742,816——
2021-05-17$73.25$89.4726,405——
2021-05-14$74.49$90.9899,204——
2021-05-13$73.46$89.72130,553——
2021-05-12$71.65$87.5298,046——
2021-05-11$77.50$94.66105,305——
2021-05-10$80.00$97.7135,452——
2021-05-07$80.13$97.8747,340——
2021-05-06$78.56$95.9654,283——
2021-05-05$78.56$95.9659,754——
2021-05-04$79.65$97.2881,530——
2021-05-03$78.71$96.1393,418——
2021-04-30$76.59$93.5475,534——
2021-04-29$78.25$95.5770,905——
2021-04-28$77.12$94.1935,137——
2021-04-27$77.46$94.6142,396——
2021-04-26$77.79$95.0067,118——
2021-04-23$76.62$93.5879,426——
2021-04-22$75.90$92.71131,500——
2021-04-21$76.72$93.70179,156——
2021-04-20$76.41$93.3246,604——
2021-04-19$79.28$96.5441,133——
2021-04-16$81.09$98.7571,220——
2021-04-15$79.12$96.3445,131——
2021-04-14$79.33$96.5917,253——
2021-04-13$79.94$97.3572,588——
2021-04-12$80.87$98.4830,298——
2021-04-09$81.22$98.9024,196——
2021-04-08$78.55$95.6565,014——
2021-04-07$79.25$96.5018,936——
2021-04-06$80.33$97.8230,824——
2021-04-05$80.46$97.9745,131——
2021-04-01$79.66$97.0049,128——
2021-03-31$78.27$95.3145,446——
2021-03-30$78.83$95.9988,894——
2021-03-29$76.50$93.1630,087——
2021-03-26$78.82$95.9843,448——
2021-03-25$76.59$93.2667,012——
2021-03-24$72.67$88.4943,132——
2021-03-23$73.25$89.2054,914——
2021-03-22$74.39$90.5937,241——
2021-03-19$73.06$88.97141,810——
2021-03-18$72.97$88.8583,634——
2021-03-17$77.63$94.53134,130——
2021-03-16$68.56$83.48631——
2021-03-15$69.42$84.5347,024——
2021-03-12$67.54$82.2441,449——
2021-03-11$69.98$85.2229,351——
2021-03-10$70.12$85.3942,290——
2021-03-09$68.04$82.8689,841——
2021-03-08$66.84$81.4047,971——
2021-03-05$65.33$79.5661,542——
2021-03-04$61.12$74.4363,962——
2021-03-03$61.34$74.6956,492——
2021-03-02$64.25$78.2440,818——
2021-03-01$63.09$76.8249,444——
2021-02-26$62.89$76.5854,809——
2021-02-25$61.65$75.0872,167——
2021-02-24$65.80$80.1270,484——
2021-02-23$65.48$79.7366,171——
2021-02-22$65.54$79.8185,107——
2021-02-19$68.20$83.0536,084——
2021-02-18$67.22$81.8657,018——
2021-02-17$68.11$82.9458,070——
2021-02-16$68.53$83.45126,871——
2021-02-12$71.06$86.54107,620——
2021-02-11$72.55$88.34120,454——
2021-02-10$71.63$87.22124,136——
2021-02-09$71.25$86.7649,234——
2021-02-08$72.58$88.3864,908——
2021-02-05$69.36$84.4677,217——
2021-02-04$66.46$80.9368,064——
2021-02-03$65.32$79.5469,537——
2021-02-02$65.33$79.56177,472——
2021-02-01$64.64$78.7151,548——
2021-01-29$63.63$77.4865,645——
2021-01-28$64.52$78.5781,109——
2021-01-27$64.68$78.4766,171——
2021-01-26$65.72$79.74165,480——
2021-01-25$66.19$80.30125,609——
2021-01-22$64.78$78.59135,603——
2021-01-21$63.91$77.53125,188——
2021-01-20$63.57$77.13142,546——
2021-01-19$59.94$72.7282,582——
2021-01-15$58.76$71.2963,541——
2021-01-14$57.50$69.7650,812——
2021-01-13$58.43$70.8959,333——
2021-01-12$58.68$71.1971,431——
2021-01-11$57.86$70.20111,407——
2021-01-08$56.23$68.2283,634——
2021-01-07$58.02$70.40102,360——
2021-01-06$55.96$67.8995,837——
2021-01-05$56.22$68.20146,754——
2021-01-04$56.80$68.9162,384——