NYSE:LEN | 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
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

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

$1.11$4.09$15.06$55.44$204.07$751.201980-03-172026-08-27

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

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$3.51$3.51126,698——
1980-12-30$3.41$3.41100,854——
1980-12-29$3.37$3.3744,754——
1980-12-26$3.47$3.4723,322——
1980-12-24$3.51$3.5166,816——
1980-12-23$3.59$3.59158,845——
1980-12-22$3.65$3.65218,096——
1980-12-19$3.41$3.41120,394——
1980-12-18$3.31$3.31269,154——
1980-12-17$2.93$2.9387,617——
1980-12-16$2.90$2.9035,929——
1980-12-15$2.93$2.9331,517——
1980-12-12$2.86$2.8657,361——
1980-12-11$2.68$2.68115,352——
1980-12-10$2.72$2.7275,010——
1980-12-09$2.70$2.70121,655——
1980-12-08$2.76$2.76390,178——
1980-12-05$2.97$2.97114,721——
1980-12-04$3.07$3.07104,006——
1980-12-03$3.07$3.07105,897——
1980-12-02$3.01$3.0173,749——
1980-12-01$3.03$3.03536,416——
1980-11-28$3.07$3.0735,929——
1980-11-26$3.09$3.09134,262——
1980-11-25$3.01$3.0179,422——
1980-11-24$3.01$3.01119,134——
1980-11-21$3.11$3.11143,717——
1980-11-20$3.15$3.15158,845——
1980-11-19$3.21$3.21124,176——
1980-11-18$3.17$3.17197,295——
1980-11-17$3.11$3.11298,149——
1980-11-14$3.19$3.19329,666——
1980-11-13$3.27$3.27342,273——
1980-11-12$3.15$3.15254,026——
1980-11-11$2.97$2.97301,301——
1980-11-10$2.78$2.7887,617——
1980-11-07$2.82$2.82159,475——
1980-11-06$2.90$2.90245,201——
1980-11-05$3.03$3.03779,096——
1980-11-03$2.84$2.84230,703——
1980-10-31$2.58$2.58117,243——
1980-10-30$2.46$2.46105,897——
1980-10-29$2.54$2.5447,906——
1980-10-28$2.58$2.5888,247——
1980-10-27$2.62$2.6260,512——
1980-10-24$2.68$2.6879,422——
1980-10-23$2.64$2.64102,115——
1980-10-22$2.67$2.67112,200——
1980-10-21$2.65$2.65142,456——
1980-10-20$2.68$2.68102,115——
1980-10-17$2.58$2.58134,892——
1980-10-16$2.63$2.63158,845——
1980-10-15$2.69$2.69177,755——
1980-10-14$2.66$2.66173,973——
1980-10-13$2.67$2.67119,764——
1980-10-10$2.68$2.6859,252——
1980-10-09$2.68$2.68143,717——
1980-10-08$2.75$2.75208,011——
1980-10-07$2.66$2.66482,838——
1980-10-06$2.69$2.69654,289——
1980-10-03$2.56$2.56447,539——
1980-10-02$2.30$2.30141,195——
1980-10-01$2.20$2.20186,580——
1980-09-30$2.16$2.16266,002——
1980-09-29$2.05$2.05191,622——
1980-09-26$2.14$2.14676,982——
1980-09-25$2.25$2.25393,330——
1980-09-24$2.34$2.34131,110——
1980-09-23$2.40$2.4080,683——
1980-09-22$2.44$2.44395,851——
1980-09-19$2.45$2.4599,593——
1980-09-18$2.39$2.39118,503——
1980-09-17$2.38$2.3881,944——
1980-09-16$2.33$2.33480,316——
1980-09-15$2.34$2.3479,422——
1980-09-12$2.34$2.3494,550——
1980-09-11$2.37$2.3717,649——
1980-09-10$2.38$2.38692,110——
1980-09-09$2.32$2.32433,672——
1980-09-08$2.35$2.35134,892——
1980-09-05$2.45$2.4583,204——
1980-09-04$2.44$2.44272,305——
1980-09-03$2.43$2.43284,912——
1980-09-02$2.31$2.3189,508——
1980-08-29$2.32$2.32152,541——
1980-08-28$2.26$2.26119,764——
1980-08-27$2.28$2.2897,072——
1980-08-26$2.37$2.3774,380——
1980-08-25$2.39$2.3942,863——
1980-08-22$2.40$2.40105,897——
1980-08-21$2.38$2.38515,615——
1980-08-20$2.38$2.38281,130——
1980-08-19$2.37$2.37644,204——
1980-08-18$2.48$2.48208,011——
1980-08-15$2.54$2.54156,323——
1980-08-14$2.66$2.6640,342——
1980-08-13$2.67$2.6770,598——
1980-08-12$2.61$2.61224,400——
1980-08-11$2.66$2.6693,290——
1980-08-08$2.58$2.58190,362——
1980-08-07$2.59$2.59152,541——
1980-08-06$2.52$2.52122,285——
1980-08-05$2.41$2.41397,112——
1980-08-04$2.52$2.5290,768——
1980-08-01$2.60$2.6097,072——
1980-07-31$2.58$2.58201,708——
1980-07-30$2.57$2.57133,631——
1980-07-29$2.56$2.56209,272——
1980-07-28$2.55$2.55117,243——
1980-07-25$2.50$2.50484,099——
1980-07-24$2.56$2.56283,651——
1980-07-23$2.62$2.62248,353——
1980-07-22$2.60$2.60452,582——
1980-07-21$2.67$2.67326,514——
1980-07-18$2.52$2.52757,665——
1980-07-17$2.46$2.46624,033——
1980-07-16$2.27$2.27276,087——
1980-07-15$2.27$2.27308,865——
1980-07-14$2.26$2.26168,930——
1980-07-11$2.23$2.231,069,051——
1980-07-10$2.21$2.21107,157——
1980-07-09$2.24$2.24160,105——
1980-07-08$2.21$2.21117,243——
1980-07-07$2.26$2.26747,579——
1980-07-03$2.20$2.20228,182——
1980-07-02$2.20$2.20221,878——
1980-07-01$2.26$2.26214,314——
1980-06-30$2.06$2.06173,973——
1980-06-27$2.07$2.07190,362——
1980-06-26$2.10$2.10651,768——
1980-06-25$2.04$2.04431,150——
1980-06-24$1.98$1.98205,490——
1980-06-23$1.97$1.97334,078——
1980-06-20$1.95$1.9590,768——
1980-06-19$1.92$1.92225,661——
1980-06-18$1.92$1.92287,433——
1980-06-17$1.91$1.91155,063——
1980-06-16$1.99$1.99529,483——
1980-06-13$1.94$1.94288,694——
1980-06-12$1.80$1.80117,243——
1980-06-11$1.79$1.79264,741——
1980-06-10$1.74$1.74160,105——
1980-06-09$1.78$1.7895,811——
1980-06-06$1.80$1.80141,195——
1980-06-05$1.82$1.82219,357——
1980-06-04$1.82$1.82221,878——
1980-06-03$1.89$1.89200,447——
1980-06-02$1.90$1.90225,661——
1980-05-30$1.90$1.90327,775——
1980-05-29$1.81$1.81481,577——
1980-05-28$1.88$1.88422,326——
1980-05-27$1.81$1.81352,988——
1980-05-23$1.74$1.74172,712——
1980-05-22$1.71$1.71414,761——
1980-05-21$1.63$1.63118,503——
1980-05-20$1.66$1.66147,499——
1980-05-19$1.72$1.72119,764——
1980-05-16$1.76$1.76317,690——
1980-05-15$1.75$1.75414,761——
1980-05-14$1.71$1.71243,310——
1980-05-13$1.67$1.67281,130——
1980-05-12$1.61$1.61152,541——
1980-05-09$1.61$1.61175,234——
1980-05-08$1.64$1.64489,141——
1980-05-07$1.59$1.59443,757——
1980-05-06$1.46$1.46105,897——
1980-05-05$1.47$1.47139,935——
1980-05-02$1.48$1.4878,162——
1980-05-01$1.51$1.5173,119——
1980-04-30$1.50$1.5080,683——
1980-04-29$1.51$1.51112,200——
1980-04-28$1.48$1.48122,285——
1980-04-25$1.47$1.4764,294——
1980-04-24$1.52$1.5264,294——
1980-04-23$1.49$1.49171,452——
1980-04-22$1.45$1.45134,892——
1980-04-21$1.31$1.3141,602——
1980-04-18$1.35$1.3556,730——
1980-04-17$1.35$1.3592,029——
1980-04-16$1.31$1.31122,285——
1980-04-15$1.32$1.32155,063——
1980-04-14$1.35$1.3575,640——
1980-04-11$1.38$1.3827,735——
1980-04-10$1.41$1.41162,627——
1980-04-09$1.37$1.3786,986——
1980-04-08$1.30$1.3094,550——
1980-04-07$1.29$1.29107,157——
1980-04-03$1.29$1.2920,171——
1980-04-02$1.29$1.2998,333——
1980-04-01$1.26$1.2675,640——
1980-03-31$1.26$1.2693,290——
1980-03-28$1.25$1.25167,670——
1980-03-27$1.15$1.15209,272——
1980-03-26$1.26$1.26152,541——
1980-03-25$1.18$1.18121,025——
1980-03-24$1.14$1.14158,845——
1980-03-21$1.19$1.19100,854——
1980-03-20$1.19$1.1925,213——
1980-03-19$1.19$1.1944,124——
1980-03-18$1.20$1.20171,452——
1980-03-17$1.17$1.17243,310——