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 — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$4.36$4.36451,951——
1982-12-30$4.09$4.09217,466——
1982-12-29$3.97$3.97173,973——
1982-12-28$3.97$3.97106,527——
1982-12-27$4.01$4.0169,337——
1982-12-23$4.10$4.1081,944——
1982-12-22$4.01$4.01163,888——
1982-12-21$3.87$3.87134,892——
1982-12-20$3.97$3.9796,441——
1982-12-17$4.05$4.0573,119——
1982-12-16$3.79$3.79103,375——
1982-12-15$3.79$3.79153,172——
1982-12-14$3.73$3.731,012,951——
1982-12-13$3.69$3.69159,475——
1982-12-10$3.83$3.83250,244——
1982-12-09$4.12$4.12145,608——
1982-12-08$4.32$4.32262,220——
1982-12-07$4.22$4.22326,514——
1982-12-06$4.28$4.28187,210——
1982-12-03$4.05$4.05231,964——
1982-12-02$4.05$4.05286,173——
1982-12-01$3.89$3.89432,411——
1982-11-30$3.73$3.73316,429——
1982-11-29$3.71$3.71165,779——
1982-11-26$3.81$3.81203,599——
1982-11-24$3.71$3.71281,760——
1982-11-23$3.69$3.69249,613——
1982-11-22$3.49$3.49239,528——
1982-11-19$3.35$3.35185,949——
1982-11-18$3.31$3.31187,840——
1982-11-17$3.27$3.27798,006——
1982-11-16$2.93$2.9394,550——
1982-11-15$3.01$3.01122,285——
1982-11-12$3.07$3.0783,835——
1982-11-11$3.05$3.0585,726——
1982-11-10$3.09$3.09144,347——
1982-11-09$3.01$3.01122,285——
1982-11-08$3.19$3.1981,944——
1982-11-05$3.21$3.21207,381——
1982-11-04$3.29$3.29615,839——
1982-11-03$3.15$3.15415,392——
1982-11-02$2.97$2.97231,964——
1982-11-01$2.93$2.93118,503——
1982-10-29$2.99$2.9934,669——
1982-10-28$3.01$3.0187,617——
1982-10-27$3.05$3.0568,076——
1982-10-26$2.99$2.99276,718——
1982-10-25$3.17$3.17192,253——
1982-10-22$3.23$3.23162,627——
1982-10-21$3.11$3.11259,068——
1982-10-20$3.09$3.09144,347——
1982-10-19$3.07$3.07223,769——
1982-10-18$2.92$2.92146,868——
1982-10-15$2.84$2.84172,082——
1982-10-14$2.70$2.70214,945——
1982-10-13$2.92$2.92664,375——
1982-10-12$3.03$3.03458,885——
1982-10-11$2.86$2.86350,467——
1982-10-08$2.66$2.66261,590——
1982-10-07$2.58$2.58694,631——
1982-10-06$2.38$2.3849,797——
1982-10-05$2.32$2.3217,019——
1982-10-04$2.28$2.2847,906——
1982-10-01$2.38$2.3847,275——
1982-09-30$2.38$2.3840,972——
1982-09-29$2.30$2.3039,081——
1982-09-28$2.38$2.3878,792——
1982-09-27$2.38$2.3832,147——
1982-09-24$2.40$2.4034,669——
1982-09-23$2.34$2.3447,275——
1982-09-22$2.38$2.3867,446——
1982-09-21$2.42$2.4275,640——
1982-09-20$2.38$2.3888,877——
1982-09-17$2.40$2.4074,380——
1982-09-16$2.46$2.4651,057——
1982-09-15$2.50$2.50137,413——
1982-09-14$2.40$2.4029,626——
1982-09-13$2.32$2.3217,019——
1982-09-10$2.30$2.3096,441——
1982-09-09$2.36$2.3636,560——
1982-09-08$2.32$2.32361,183——
1982-09-07$2.18$2.18126,698——
1982-09-03$2.26$2.26109,679——
1982-09-02$2.30$2.30272,305——
1982-09-01$2.30$2.3069,967——
1982-08-31$2.42$2.4275,640——
1982-08-30$2.38$2.3878,792——
1982-08-27$2.36$2.36841,499——
1982-08-26$2.50$2.50293,107——
1982-08-25$2.50$2.50401,524——
1982-08-24$2.34$2.34187,210——
1982-08-23$2.22$2.22129,849——
1982-08-20$2.26$2.26180,907——
1982-08-19$2.16$2.1679,422——
1982-08-18$2.14$2.14288,694——
1982-08-17$2.04$2.04144,977——
1982-08-16$1.78$1.78128,589——
1982-08-13$1.71$1.7142,863——
1982-08-12$1.73$1.7335,929——
1982-08-11$1.69$1.6954,839——
1982-08-10$1.75$1.7575,640——
1982-08-09$1.82$1.8269,967——
1982-08-06$1.86$1.8680,683——
1982-08-05$1.86$1.8632,778——
1982-08-04$1.88$1.8876,901——
1982-08-03$1.90$1.90115,352——
1982-08-02$1.90$1.9094,550——
1982-07-30$1.90$1.9025,844——
1982-07-29$1.88$1.8851,688——
1982-07-28$1.88$1.88213,684——
1982-07-27$1.96$1.9664,294——
1982-07-26$1.94$1.94189,101——
1982-07-23$1.84$1.8416,389——
1982-07-22$1.86$1.8636,560——
1982-07-21$1.94$1.9459,882——
1982-07-20$1.82$1.82211,163——
1982-07-19$1.75$1.7520,171——
1982-07-16$1.76$1.7640,342——
1982-07-15$1.78$1.78367,486——
1982-07-14$1.78$1.78130,480——
1982-07-13$1.82$1.8220,801——
1982-07-12$1.86$1.8620,801——
1982-07-09$1.80$1.8022,062——
1982-07-08$1.69$1.697,564——
1982-07-07$1.71$1.7172,489——
1982-07-06$1.67$1.678,825——
1982-07-02$1.69$1.6930,256——
1982-07-01$1.67$1.6725,213——
1982-06-30$1.67$1.6728,995——
1982-06-29$1.73$1.73185,319——
1982-06-28$1.80$1.8023,953——
1982-06-25$1.84$1.8415,128——
1982-06-24$1.90$1.9049,166——
1982-06-23$1.90$1.9023,953——
1982-06-22$1.82$1.8214,498——
1982-06-21$1.86$1.8618,280——
1982-06-18$1.88$1.8852,318——
1982-06-17$1.88$1.8894,550——
1982-06-16$1.86$1.8624,583——
1982-06-15$1.84$1.8426,474——
1982-06-14$1.82$1.8223,953——
1982-06-11$1.86$1.8622,692——
1982-06-10$1.78$1.7826,474——
1982-06-09$1.78$1.7817,649——
1982-06-08$1.80$1.8026,474——
1982-06-07$1.82$1.8225,844——
1982-06-04$1.88$1.8835,929——
1982-06-03$1.88$1.886,303——
1982-06-02$1.84$1.8413,867——
1982-06-01$1.90$1.9022,062——
1982-05-28$1.90$1.9028,365——
1982-05-27$1.84$1.8411,976——
1982-05-26$1.92$1.9219,540——
1982-05-25$1.98$1.9811,346——
1982-05-24$1.96$1.9650,427——
1982-05-21$1.90$1.908,825——
1982-05-20$1.92$1.925,043——
1982-05-19$1.96$1.9644,754——
1982-05-18$1.88$1.8857,991——
1982-05-17$2.02$2.0223,322——
1982-05-14$2.08$2.0819,540——
1982-05-13$2.14$2.1422,062——
1982-05-12$2.18$2.1811,976——
1982-05-11$2.16$2.1627,104——
1982-05-10$2.18$2.1849,797——
1982-05-07$2.16$2.1634,038——
1982-05-06$2.06$2.0612,607——
1982-05-05$2.00$2.0017,019——
1982-05-04$1.98$1.9821,431——
1982-05-03$2.00$2.0032,778——
1982-04-30$2.00$2.0016,389——
1982-04-29$2.04$2.0419,540——
1982-04-28$2.08$2.0818,910——
1982-04-27$2.06$2.0620,171——
1982-04-26$2.06$2.0631,517——
1982-04-23$2.04$2.0447,906——
1982-04-22$2.10$2.10107,157——
1982-04-21$2.00$2.00283,021——
1982-04-20$1.92$1.9272,489——
1982-04-19$1.98$1.9845,384——
1982-04-16$1.84$1.8461,143——
1982-04-15$1.82$1.8227,735——
1982-04-14$1.75$1.751,015,472——
1982-04-13$1.75$1.7531,517——
1982-04-12$1.75$1.7540,342——
1982-04-08$1.75$1.7550,427——
1982-04-07$1.75$1.7529,626——
1982-04-06$1.78$1.7820,801——
1982-04-05$1.80$1.8040,342——
1982-04-02$1.80$1.8030,256——
1982-04-01$1.69$1.6918,910——
1982-03-31$1.69$1.6927,735——
1982-03-30$1.71$1.71102,745——
1982-03-29$1.61$1.6175,640——
1982-03-26$1.57$1.5710,085——
1982-03-25$1.59$1.5918,280——
1982-03-24$1.57$1.5713,867——
1982-03-23$1.59$1.5942,233——
1982-03-22$1.57$1.5725,213——
1982-03-19$1.59$1.5920,171——
1982-03-18$1.57$1.57103,375——
1982-03-17$1.59$1.5912,607——
1982-03-16$1.57$1.5749,166——
1982-03-15$1.55$1.5519,540——
1982-03-12$1.57$1.57126,067——
1982-03-11$1.65$1.6519,540——
1982-03-10$1.71$1.7153,579——
1982-03-09$1.63$1.6339,081——
1982-03-08$1.59$1.5942,233——
1982-03-05$1.55$1.5560,512——
1982-03-04$1.57$1.5789,508——
1982-03-03$1.63$1.6320,801——
1982-03-02$1.65$1.6539,081——
1982-03-01$1.71$1.7134,038——
1982-02-26$1.73$1.7330,256——
1982-02-25$1.78$1.7845,384——
1982-02-24$1.65$1.6517,019——
1982-02-23$1.65$1.6566,185——
1982-02-22$1.69$1.6970,598——
1982-02-19$1.69$1.6922,692——
1982-02-18$1.69$1.6971,858——
1982-02-17$1.73$1.7327,735——
1982-02-16$1.69$1.6954,209——
1982-02-12$1.67$1.6722,062——
1982-02-11$1.61$1.6131,517——
1982-02-10$1.61$1.61124,176——
1982-02-09$1.63$1.63192,883——
1982-02-08$1.73$1.7351,057——
1982-02-05$1.84$1.84319,581——
1982-02-04$1.80$1.80237,007——
1982-02-03$1.76$1.7627,735——
1982-02-02$1.80$1.8042,863——
1982-02-01$1.86$1.8625,213——
1982-01-29$1.92$1.9293,920——
1982-01-28$1.94$1.9440,972——
1982-01-27$1.86$1.8667,446——
1982-01-26$1.78$1.7811,976——
1982-01-25$1.80$1.8095,181——
1982-01-22$1.94$1.9427,735——
1982-01-21$1.96$1.9663,664——
1982-01-20$1.98$1.9818,280——
1982-01-19$2.00$2.0019,540——
1982-01-18$2.00$2.0025,213——
1982-01-15$2.00$2.0052,318——
1982-01-14$2.02$2.0232,147——
1982-01-13$1.98$1.9818,910——
1982-01-12$2.00$2.005,673——
1982-01-11$2.00$2.0028,995——
1982-01-08$2.06$2.06130,480——
1982-01-07$1.98$1.985,673——
1982-01-06$2.00$2.0044,124——
1982-01-05$2.14$2.1457,991——
1982-01-04$2.12$2.1257,361——