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 — 1986

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1986-12-31$2.93$2.93110,309——
1986-12-30$2.95$2.9537,820——
1986-12-29$3.03$3.0346,645——
1986-12-26$3.05$3.0590,138——
1986-12-24$3.01$3.0171,858——
1986-12-23$2.93$2.93182,167——
1986-12-22$3.09$3.0981,944——
1986-12-19$3.13$3.13147,499——
1986-12-18$3.07$3.07119,134——
1986-12-17$3.01$3.01182,167——
1986-12-16$3.05$3.05101,484——
1986-12-15$3.03$3.0358,621——
1986-12-12$3.05$3.05122,285——
1986-12-11$3.01$3.01133,001——
1986-12-10$3.03$3.03247,722——
1986-12-09$2.82$2.8291,399——
1986-12-08$2.82$2.8241,602——
1986-12-05$2.72$2.7277,531——
1986-12-04$2.78$2.7839,081——
1986-12-03$2.80$2.8060,512——
1986-12-02$2.76$2.76163,257——
1986-12-01$2.72$2.7222,692——
1986-11-28$2.76$2.7678,792——
1986-11-26$2.74$2.7493,290——
1986-11-25$2.76$2.76399,003——
1986-11-24$2.76$2.7678,162——
1986-11-21$2.76$2.7661,773——
1986-11-20$2.72$2.72110,309——
1986-11-19$2.70$2.70118,503——
1986-11-18$2.64$2.6459,882——
1986-11-17$2.60$2.6016,389——
1986-11-14$2.60$2.6076,271——
1986-11-13$2.56$2.5625,213——
1986-11-12$2.66$2.6685,726——
1986-11-11$2.68$2.6832,147——
1986-11-10$2.58$2.58242,680——
1986-11-07$2.58$2.5818,910——
1986-11-06$2.64$2.6499,593——
1986-11-05$2.74$2.7471,858——
1986-11-04$2.68$2.6831,517——
1986-11-03$2.68$2.6837,820——
1986-10-31$2.58$2.5818,910——
1986-10-30$2.66$2.6649,166——
1986-10-29$2.62$2.6227,735——
1986-10-28$2.62$2.6235,929——
1986-10-27$2.54$2.5410,085——
1986-10-24$2.58$2.5837,820——
1986-10-23$2.60$2.6032,147——
1986-10-22$2.56$2.5630,886——
1986-10-21$2.56$2.5618,910——
1986-10-20$2.56$2.5616,389——
1986-10-17$2.56$2.5624,583——
1986-10-16$2.60$2.6032,147——
1986-10-15$2.68$2.68119,134——
1986-10-14$2.52$2.5211,976——
1986-10-13$2.52$2.5227,104——
1986-10-10$2.52$2.52127,958——
1986-10-09$2.60$2.6044,754——
1986-10-08$2.66$2.6669,337——
1986-10-07$2.78$2.7856,730——
1986-10-06$2.80$2.8044,754——
1986-10-03$2.70$2.7035,929——
1986-10-02$2.78$2.7856,100——
1986-10-01$2.86$2.8675,640——
1986-09-30$2.70$2.7071,858——
1986-09-29$2.60$2.6065,555——
1986-09-26$2.72$2.7248,536——
1986-09-25$2.70$2.70192,253——
1986-09-24$2.74$2.74208,011——
1986-09-23$2.52$2.52134,892——
1986-09-22$2.44$2.4419,540——
1986-09-19$2.40$2.4078,162——
1986-09-18$2.38$2.3839,711——
1986-09-17$2.38$2.3852,318——
1986-09-16$2.38$2.3885,726——
1986-09-15$2.36$2.3681,313——
1986-09-12$2.38$2.38748,840——
1986-09-11$2.30$2.30109,679——
1986-09-10$2.34$2.34175,864——
1986-09-09$2.28$2.2837,820——
1986-09-08$2.30$2.30364,965——
1986-09-05$2.34$2.3471,228——
1986-09-04$2.38$2.3886,986——
1986-09-03$2.48$2.4835,929——
1986-09-02$2.54$2.5468,076——
1986-08-29$2.58$2.5856,100——
1986-08-28$2.56$2.5628,995——
1986-08-27$2.54$2.5483,835——
1986-08-26$2.44$2.4483,204——
1986-08-25$2.38$2.3828,995——
1986-08-22$2.46$2.4635,929——
1986-08-21$2.50$2.50167,670——
1986-08-20$2.54$2.5473,749——
1986-08-19$2.50$2.5076,271——
1986-08-18$2.60$2.607,564——
1986-08-15$2.62$2.6218,910——
1986-08-14$2.62$2.62115,982——
1986-08-13$2.58$2.58227,552——
1986-08-12$2.58$2.5830,256——
1986-08-11$2.50$2.5032,147——
1986-08-08$2.42$2.4230,886——
1986-08-07$2.42$2.4251,057——
1986-08-06$2.48$2.4832,147——
1986-08-05$2.38$2.3834,038——
1986-08-04$2.32$2.3252,948——
1986-08-01$2.30$2.30363,704——
1986-07-31$2.26$2.26101,484——
1986-07-30$2.38$2.38216,205——
1986-07-29$2.54$2.5442,863——
1986-07-28$2.62$2.6231,517——
1986-07-25$2.62$2.6260,512——
1986-07-24$2.64$2.6476,901——
1986-07-23$2.60$2.6028,995——
1986-07-22$2.66$2.6657,361——
1986-07-21$2.62$2.6233,408——
1986-07-18$2.68$2.6872,489——
1986-07-17$2.66$2.6633,408——
1986-07-16$2.64$2.6453,579——
1986-07-15$2.54$2.54252,135——
1986-07-14$2.68$2.6875,010——
1986-07-11$2.86$2.8647,906——
1986-07-10$2.82$2.82163,888——
1986-07-09$2.76$2.76164,518——
1986-07-08$2.60$2.60156,954——
1986-07-07$2.72$2.7252,948——
1986-07-03$2.84$2.8446,645——
1986-07-02$2.82$2.82237,637——
1986-07-01$2.86$2.8666,816——
1986-06-30$2.86$2.86153,172——
1986-06-27$2.82$2.8290,138——
1986-06-26$2.82$2.82150,020——
1986-06-25$2.78$2.78179,646——
1986-06-24$2.86$2.8656,730——
1986-06-23$2.90$2.9063,034——
1986-06-20$2.86$2.86170,191——
1986-06-19$3.05$3.0592,029——
1986-06-18$3.09$3.09238,267——
1986-06-17$3.07$3.07112,200——
1986-06-16$3.03$3.0394,550——
1986-06-13$3.07$3.0741,602——
1986-06-12$3.05$3.0544,754——
1986-06-11$3.07$3.0721,431——
1986-06-10$3.09$3.09174,603——
1986-06-09$3.03$3.0370,598——
1986-06-06$3.15$3.15135,522——
1986-06-05$3.17$3.1761,773——
1986-06-04$3.15$3.15165,779——
1986-06-03$3.15$3.1564,925——
1986-06-02$3.21$3.21158,214——
1986-05-30$3.37$3.37388,918——
1986-05-29$3.25$3.25338,491——
1986-05-28$3.23$3.23589,365——
1986-05-27$3.15$3.1580,053——
1986-05-23$3.05$3.0592,659——
1986-05-22$3.03$3.0378,792——
1986-05-21$3.01$3.01265,372——
1986-05-20$2.93$2.93119,764——
1986-05-19$2.80$2.8044,124——
1986-05-16$2.80$2.8075,640——
1986-05-15$2.70$2.7086,356——
1986-05-14$2.82$2.82126,698——
1986-05-13$2.88$2.88129,219——
1986-05-12$2.72$2.7240,342——
1986-05-09$2.68$2.6847,906——
1986-05-08$2.64$2.6480,683——
1986-05-07$2.62$2.62136,153——
1986-05-06$2.74$2.74257,808——
1986-05-05$2.76$2.76110,309——
1986-05-02$2.82$2.8251,688——
1986-05-01$2.88$2.8855,470——
1986-04-30$2.86$2.86138,044——
1986-04-29$3.01$3.01167,039——
1986-04-28$3.09$3.09192,253——
1986-04-25$3.11$3.1181,944——
1986-04-24$3.09$3.09233,855——
1986-04-23$3.11$3.11299,410——
1986-04-22$3.09$3.0978,162——
1986-04-21$3.09$3.0959,252——
1986-04-18$3.11$3.11250,874——
1986-04-17$3.15$3.15154,432——
1986-04-16$3.09$3.09184,689——
1986-04-15$3.09$3.09103,375——
1986-04-14$3.11$3.1198,963——
1986-04-11$3.23$3.23140,565——
1986-04-10$3.19$3.19141,195——
1986-04-09$3.09$3.0976,271——
1986-04-08$3.01$3.01153,802——
1986-04-07$2.93$2.9391,399——
1986-04-04$2.97$2.97357,401——
1986-04-03$3.07$3.07109,048——
1986-04-02$3.09$3.09177,755——
1986-04-01$3.21$3.21151,281——
1986-03-31$3.23$3.23410,349——
1986-03-27$3.19$3.19548,393——
1986-03-26$3.01$3.01356,140——
1986-03-25$2.82$2.82119,764——
1986-03-24$3.01$3.01127,328——
1986-03-21$3.09$3.09194,144——
1986-03-20$3.03$3.03143,717——
1986-03-19$3.05$3.05123,546——
1986-03-18$3.01$3.0167,446——
1986-03-17$2.97$2.97189,731——
1986-03-14$3.01$3.01402,785——
1986-03-13$3.17$3.17138,674——
1986-03-12$3.19$3.19294,367——
1986-03-11$3.13$3.13268,523——
1986-03-10$3.21$3.21723,626——
1986-03-07$3.03$3.03485,359——
1986-03-06$2.86$2.86399,633——
1986-03-05$2.70$2.7075,640——
1986-03-04$2.80$2.80277,348——
1986-03-03$2.74$2.74141,826——
1986-02-28$2.70$2.70275,457——
1986-02-27$2.80$2.80628,446——
1986-02-26$2.86$2.86688,328——
1986-02-25$2.68$2.68283,021——
1986-02-24$2.74$2.74319,581——
1986-02-21$2.66$2.66489,141——
1986-02-20$2.54$2.54259,068——
1986-02-19$2.36$2.36230,073——
1986-02-18$2.40$2.40104,006——
1986-02-14$2.48$2.48118,503——
1986-02-13$2.38$2.38123,546——
1986-02-12$2.32$2.3249,797——
1986-02-11$2.28$2.28121,025——
1986-02-10$2.40$2.4087,617——
1986-02-07$2.42$2.42170,821——
1986-02-06$2.38$2.38192,253——
1986-02-05$2.32$2.32112,830——
1986-02-04$2.38$2.38208,641——
1986-02-03$2.36$2.36327,775——
1986-01-31$2.24$2.24107,788——
1986-01-30$2.22$2.22302,562——
1986-01-29$2.16$2.16141,826——
1986-01-28$2.16$2.16202,338——
1986-01-27$2.12$2.12291,216——
1986-01-24$2.04$2.0425,844——
1986-01-23$2.02$2.0214,498——
1986-01-22$2.02$2.0254,209——
1986-01-21$2.08$2.0811,976——
1986-01-20$2.14$2.1464,294——
1986-01-17$2.12$2.1254,209——
1986-01-16$2.10$2.1032,778——
1986-01-15$2.10$2.10111,570——
1986-01-14$2.02$2.0247,906——
1986-01-13$2.04$2.0432,147——
1986-01-10$2.00$2.0086,356——
1986-01-09$2.00$2.0056,100——
1986-01-08$2.02$2.02107,157——
1986-01-07$2.18$2.18194,774——
1986-01-06$2.10$2.1037,190——
1986-01-03$2.12$2.12133,001——
1986-01-02$2.06$2.0655,470——