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 — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.09$3.2199,593——
1989-12-28$3.07$3.1957,361——
1989-12-27$3.11$3.2334,669——
1989-12-26$3.11$3.2323,953——
1989-12-22$3.11$3.2314,498——
1989-12-21$3.17$3.29107,788——
1989-12-20$3.17$3.29226,291——
1989-12-19$3.21$3.336,303——
1989-12-18$3.29$3.4134,038——
1989-12-15$3.33$3.4530,256——
1989-12-14$3.39$3.51630——
1989-12-13$3.41$3.5352,948——
1989-12-12$3.33$3.455,673——
1989-12-11$3.39$3.5140,972——
1989-12-08$3.43$3.5640,342——
1989-12-07$3.45$3.5881,944——
1989-12-06$3.45$3.5820,171——
1989-12-05$3.45$3.58160,736——
1989-12-04$3.39$3.5122,062——
1989-12-01$3.41$3.5376,271——
1989-11-30$3.37$3.4923,953——
1989-11-29$3.33$3.45163,888——
1989-11-28$3.35$3.4743,493——
1989-11-27$3.37$3.499,455——
1989-11-24$3.37$3.4976,901——
1989-11-22$3.37$3.4927,104——
1989-11-21$3.35$3.4715,758——
1989-11-20$3.37$3.4914,498——
1989-11-17$3.39$3.517,564——
1989-11-16$3.37$3.4915,758——
1989-11-15$3.35$3.472,521——
1989-11-14$3.33$3.451,261——
1989-11-13$3.33$3.451,891——
1989-11-10$3.33$3.45161,366——
1989-11-09$3.35$3.471,891——
1989-11-08$3.35$3.4727,104——
1989-11-07$3.35$3.477,564——
1989-11-06$3.33$3.4564,294——
1989-11-03$3.33$3.458,825——
1989-11-02$3.33$3.456,303——
1989-11-01$3.33$3.45108,418——
1989-10-31$3.27$3.3963,034——
1989-10-30$3.33$3.4471,228——
1989-10-27$3.33$3.4422,062——
1989-10-26$3.33$3.4415,758——
1989-10-25$3.35$3.4627,735——
1989-10-24$3.35$3.4632,147——
1989-10-23$3.35$3.46184,058——
1989-10-20$3.31$3.4235,929——
1989-10-19$3.33$3.4456,730——
1989-10-18$3.33$3.4463,034——
1989-10-17$3.33$3.4436,560——
1989-10-16$3.37$3.4827,735——
1989-10-13$3.47$3.59328,405——
1989-10-12$3.47$3.59282,391——
1989-10-11$3.41$3.52281,130——
1989-10-10$3.37$3.4883,204——
1989-10-09$3.33$3.4474,380——
1989-10-06$3.41$3.5238,451——
1989-10-05$3.45$3.57240,789——
1989-10-04$3.33$3.4436,560——
1989-10-03$3.33$3.4444,124——
1989-10-02$3.29$3.4056,730——
1989-09-29$3.33$3.443,782——
1989-09-28$3.35$3.4625,213——
1989-09-27$3.35$3.4649,797——
1989-09-26$3.39$3.5028,365——
1989-09-25$3.41$3.5290,768——
1989-09-22$3.49$3.6135,929——
1989-09-21$3.49$3.6125,213——
1989-09-20$3.49$3.61208,011——
1989-09-19$3.49$3.61156,954——
1989-09-18$3.49$3.6140,972——
1989-09-15$3.49$3.618,825——
1989-09-14$3.51$3.631,261——
1989-09-13$3.49$3.6164,925——
1989-09-12$3.57$3.6947,275——
1989-09-11$3.51$3.6317,019——
1989-09-08$3.57$3.697,564——
1989-09-07$3.61$3.7346,015——
1989-09-06$3.55$3.6735,299——
1989-09-05$3.53$3.6524,583——
1989-09-01$3.51$3.6315,758——
1989-08-31$3.51$3.63107,788——
1989-08-30$3.41$3.5212,607——
1989-08-29$3.45$3.578,194——
1989-08-28$3.47$3.5922,062——
1989-08-25$3.49$3.6120,171——
1989-08-24$3.47$3.5917,019——
1989-08-23$3.47$3.5939,081——
1989-08-22$3.47$3.5947,275——
1989-08-21$3.51$3.63110,309——
1989-08-18$3.53$3.6515,758——
1989-08-17$3.51$3.636,303——
1989-08-16$3.51$3.6332,147——
1989-08-15$3.49$3.6114,498——
1989-08-14$3.49$3.6134,669——
1989-08-11$3.45$3.5746,645——
1989-08-10$3.55$3.6715,128——
1989-08-09$3.49$3.6136,560——
1989-08-08$3.51$3.6325,213——
1989-08-07$3.57$3.691,891——
1989-08-04$3.57$3.6961,143——
1989-08-03$3.65$3.7742,233——
1989-08-02$3.65$3.7716,389——
1989-08-01$3.63$3.7521,431——
1989-07-31$3.61$3.7234,038——
1989-07-28$3.63$3.7412,607——
1989-07-27$3.65$3.7638,451——
1989-07-26$3.67$3.7837,820——
1989-07-25$3.69$3.8025,213——
1989-07-24$3.69$3.8046,015——
1989-07-21$3.69$3.8052,318——
1989-07-20$3.75$3.8612,607——
1989-07-19$3.73$3.84110,309——
1989-07-18$3.61$3.725,673——
1989-07-17$3.61$3.723,782——
1989-07-14$3.61$3.7218,910——
1989-07-13$3.63$3.7418,910——
1989-07-12$3.63$3.74195,404——
1989-07-11$3.61$3.72213,054——
1989-07-10$3.65$3.76108,418——
1989-07-07$3.57$3.689,455——
1989-07-06$3.53$3.6425,213——
1989-07-05$3.51$3.62356,771——
1989-07-03$3.49$3.6068,707——
1989-06-30$3.47$3.58127,328——
1989-06-29$3.45$3.5672,489——
1989-06-28$3.47$3.58161,997——
1989-06-27$3.53$3.6432,147——
1989-06-26$3.49$3.601,891——
1989-06-23$3.49$3.6018,280——
1989-06-22$3.49$3.604,412——
1989-06-21$3.49$3.6013,237——
1989-06-20$3.51$3.62100,224——
1989-06-19$3.51$3.6244,754——
1989-06-16$3.57$3.6834,669——
1989-06-15$3.57$3.6835,929——
1989-06-14$3.61$3.7210,085——
1989-06-13$3.65$3.7662,403——
1989-06-12$3.57$3.6854,839——
1989-06-09$3.57$3.6859,882——
1989-06-08$3.49$3.6083,204——
1989-06-07$3.49$3.60128,589——
1989-06-06$3.49$3.6056,100——
1989-06-05$3.45$3.5686,356——
1989-06-02$3.49$3.60128,589——
1989-06-01$3.43$3.5416,389——
1989-05-31$3.41$3.528,825——
1989-05-30$3.41$3.5250,427——
1989-05-26$3.41$3.522,521——
1989-05-25$3.41$3.5250,427——
1989-05-24$3.41$3.5212,607——
1989-05-23$3.43$3.548,825——
1989-05-22$3.49$3.60133,631——
1989-05-19$3.39$3.4915,758——
1989-05-18$3.35$3.455,043——
1989-05-17$3.35$3.4521,431——
1989-05-16$3.35$3.45177,125——
1989-05-15$3.35$3.453,152——
1989-05-12$3.35$3.4515,128——
1989-05-11$3.35$3.4535,929——
1989-05-10$3.39$3.4914,498——
1989-05-09$3.41$3.5285,726——
1989-05-08$3.41$3.5237,190——
1989-05-05$3.41$3.5286,986——
1989-05-04$3.41$3.5267,446——
1989-05-03$3.45$3.5644,754——
1989-05-02$3.47$3.5856,100——
1989-05-01$3.45$3.56115,982——
1989-04-28$3.47$3.5781,944——
1989-04-27$3.49$3.59220,618——
1989-04-26$3.45$3.5568,707——
1989-04-25$3.45$3.5573,749——
1989-04-24$3.49$3.59117,873——
1989-04-21$3.55$3.6578,792——
1989-04-20$3.53$3.6359,882——
1989-04-19$3.57$3.67153,172——
1989-04-18$3.41$3.5153,579——
1989-04-17$3.31$3.4049,797——
1989-04-14$3.33$3.4298,333——
1989-04-13$3.33$3.4280,683——
1989-04-12$3.37$3.4687,617——
1989-04-11$3.29$3.3856,100——
1989-04-10$3.31$3.4027,104——
1989-04-07$3.29$3.38439,975——
1989-04-06$3.27$3.366,934——
1989-04-05$3.29$3.3825,213——
1989-04-04$3.33$3.42190,362——
1989-04-03$3.31$3.40300,040——
1989-03-31$3.33$3.4250,427——
1989-03-30$3.33$3.4254,209——
1989-03-29$3.35$3.4492,659——
1989-03-28$3.35$3.4497,702——
1989-03-27$3.25$3.3434,669——
1989-03-23$3.27$3.3618,280——
1989-03-22$3.23$3.3235,299——
1989-03-21$3.21$3.3034,669——
1989-03-20$3.21$3.3073,749——
1989-03-17$3.29$3.38192,253——
1989-03-16$3.39$3.4919,540——
1989-03-15$3.37$3.465,673——
1989-03-14$3.31$3.40105,897——
1989-03-13$3.33$3.42123,546——
1989-03-10$3.27$3.3653,579——
1989-03-09$3.25$3.3426,474——
1989-03-08$3.23$3.3216,389——
1989-03-07$3.21$3.3013,867——
1989-03-06$3.23$3.3232,778——
1989-03-03$3.17$3.263,152——
1989-03-02$3.17$3.2611,346——
1989-03-01$3.15$3.249,455——
1989-02-28$3.15$3.2469,967——
1989-02-27$3.19$3.2855,470——
1989-02-24$3.31$3.40154,432——
1989-02-23$3.37$3.4628,365——
1989-02-22$3.37$3.46106,527——
1989-02-21$3.41$3.5120,801——
1989-02-17$3.39$3.4923,322——
1989-02-16$3.37$3.4675,640——
1989-02-15$3.39$3.49120,394——
1989-02-14$3.35$3.44294,998——
1989-02-13$3.37$3.4677,531——
1989-02-10$3.37$3.4625,213——
1989-02-09$3.41$3.5132,147——
1989-02-08$3.41$3.5137,190——
1989-02-07$3.39$3.4923,953——
1989-02-06$3.33$3.4234,669——
1989-02-03$3.33$3.4244,754——
1989-02-02$3.41$3.5167,446——
1989-02-01$3.33$3.4256,100——
1989-01-31$3.31$3.40125,437——
1989-01-30$3.23$3.31255,917——
1989-01-27$3.11$3.1997,702——
1989-01-26$3.13$3.2128,995——
1989-01-25$3.09$3.1756,730——
1989-01-24$3.07$3.1555,470——
1989-01-23$3.11$3.1968,076——
1989-01-20$3.13$3.2121,431——
1989-01-19$3.13$3.2132,778——
1989-01-18$3.09$3.1717,019——
1989-01-17$3.07$3.1546,645——
1989-01-16$3.09$3.1735,929——
1989-01-13$3.07$3.1535,929——
1989-01-12$2.99$3.0725,844——
1989-01-11$2.95$3.039,455——
1989-01-10$2.93$3.016,934——
1989-01-09$2.95$3.0327,104——
1989-01-06$3.03$3.1152,318——
1989-01-05$2.95$3.0327,104——
1989-01-04$2.93$3.0195,811——
1989-01-03$2.82$2.8928,995——