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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$73.79$273.921,660,341——
2020-12-30$75.54$280.391,164,708——
2020-12-29$75.46$280.101,405,087——
2020-12-28$75.84$281.501,612,616——
2020-12-24$77.86$289.01987,031——
2020-12-23$76.06$282.332,048,232——
2020-12-22$77.77$288.692,254,832——
2020-12-21$76.97$285.713,033,921——
2020-12-18$78.26$290.496,665,432——
2020-12-17$77.40$287.296,847,964——
2020-12-16$71.92$266.953,850,921——
2020-12-15$71.51$265.443,058,816——
2020-12-14$72.29$268.353,288,349——
2020-12-11$70.44$261.452,093,581——
2020-12-10$69.98$259.762,294,810——
2020-12-09$70.08$260.123,970,129——
2020-12-08$70.18$260.523,803,713——
2020-12-07$73.89$274.282,377,656——
2020-12-04$71.52$265.482,911,407——
2020-12-03$73.01$271.013,644,734——
2020-12-02$68.93$255.853,270,065——
2020-12-01$70.89$263.143,481,830——
2020-11-30$73.44$272.592,275,906——
2020-11-27$75.23$279.24811,938——
2020-11-25$74.58$276.831,589,167——
2020-11-24$74.09$275.002,204,732——
2020-11-23$75.73$281.112,144,301——
2020-11-20$73.34$272.231,611,067——
2020-11-19$73.86$274.172,561,117——
2020-11-18$74.04$274.822,749,949——
2020-11-17$73.29$272.052,128,600——
2020-11-16$73.34$272.232,523,309——
2020-11-13$73.18$271.661,611,170——
2020-11-12$71.63$265.872,515,148——
2020-11-11$73.79$273.891,883,159——
2020-11-10$72.93$270.725,786,659——
2020-11-09$68.15$252.975,160,765——
2020-11-06$73.18$271.622,214,236——
2020-11-05$76.21$282.872,711,212——
2020-11-04$76.94$285.606,142,941——
2020-11-03$71.99$267.242,627,952——
2020-11-02$70.19$260.552,937,542——
2020-10-30$67.99$252.363,010,472——
2020-10-29$69.31$257.282,375,487——
2020-10-28$70.02$259.912,845,708——
2020-10-27$70.19$260.553,317,066——
2020-10-26$72.62$269.572,938,369——
2020-10-23$75.77$281.253,519,844——
2020-10-22$74.09$275.044,647,260——
2020-10-21$77.53$287.793,264,590——
2020-10-20$80.63$299.291,729,139——
2020-10-19$79.90$296.602,449,553——
2020-10-16$81.97$304.293,889,865——
2020-10-15$81.97$304.291,888,427——
2020-10-14$80.66$298.501,577,391——
2020-10-13$80.38$297.461,416,553——
2020-10-12$81.27$300.761,522,332——
2020-10-09$81.38$301.192,159,177——
2020-10-08$81.33$300.972,453,375——
2020-10-07$77.86$288.152,832,899——
2020-10-06$78.08$288.972,618,552——
2020-10-05$80.36$297.392,922,047——
2020-10-02$81.18$300.432,397,593——
2020-10-01$80.28$297.103,407,660——
2020-09-30$79.07$292.624,815,123——
2020-09-29$76.45$282.922,271,051——
2020-09-28$77.10$285.322,358,132——
2020-09-25$74.25$274.782,535,912——
2020-09-24$75.06$277.792,670,098——
2020-09-23$73.84$273.283,091,976——
2020-09-22$77.30$286.072,897,565——
2020-09-21$74.30$274.962,886,615——
2020-09-18$76.65$283.675,467,772——
2020-09-17$75.64$279.943,324,297——
2020-09-16$76.37$282.635,201,878——
2020-09-15$73.48$271.927,677,669——
2020-09-14$76.48$283.025,341,953——
2020-09-11$75.00$277.582,647,166——
2020-09-10$73.09$270.481,600,737——
2020-09-09$73.37$271.521,819,423——
2020-09-08$71.03$262.852,161,759——
2020-09-04$71.27$263.752,190,063——
2020-09-03$72.90$269.802,601,507——
2020-09-02$75.87$280.772,589,524——
2020-09-01$75.63$279.912,408,646——
2020-08-31$72.43$268.052,110,419——
2020-08-28$73.50$272.021,717,156——
2020-08-27$73.38$271.562,056,186——
2020-08-26$74.69$276.401,650,734——
2020-08-25$75.49$279.371,783,165——
2020-08-24$76.23$282.131,794,321——
2020-08-21$76.82$284.313,513,130——
2020-08-20$74.48$275.641,495,784——
2020-08-19$74.36$275.181,768,909——
2020-08-18$74.70$276.473,090,116——
2020-08-17$74.61$276.113,288,349——
2020-08-14$71.88$266.011,247,348——
2020-08-13$72.20$267.191,576,461——
2020-08-12$71.92$266.152,968,429——
2020-08-11$71.22$263.572,767,614——
2020-08-10$72.12$266.903,177,715——
2020-08-07$70.90$262.391,823,555——
2020-08-06$70.95$262.571,566,648——
2020-08-05$71.21$263.531,418,102——
2020-08-04$70.41$260.561,640,301——
2020-08-03$71.25$263.682,006,499——
2020-07-31$70.04$259.201,901,546——
2020-07-30$69.97$258.951,777,070——
2020-07-29$70.36$260.382,478,064——
2020-07-28$68.13$252.143,744,005——
2020-07-27$70.70$261.643,554,140——
2020-07-24$67.56$250.032,319,808——
2020-07-23$67.84$251.073,893,377——
2020-07-22$68.66$254.113,017,393——
2020-07-21$66.17$244.873,159,534——
2020-07-20$66.65$246.662,157,421——
2020-07-17$67.38$249.353,687,500——
2020-07-16$67.58$250.103,641,945——
2020-07-15$66.14$244.764,229,825——
2020-07-14$64.17$237.493,921,578——
2020-07-13$60.56$224.134,333,642——
2020-07-10$63.18$233.803,806,915——
2020-07-09$61.23$226.603,544,326——
2020-07-08$63.46$234.394,529,912——
2020-07-07$60.18$222.303,459,207——
2020-07-06$59.96$221.482,306,482——
2020-07-02$58.25$215.152,982,787——
2020-07-01$57.87$213.763,056,957——
2020-06-30$59.65$220.342,601,301——
2020-06-29$59.00$217.942,612,250——
2020-06-26$57.12$210.975,703,503——
2020-06-25$57.85$213.694,463,386——
2020-06-24$57.15$211.114,471,650——
2020-06-23$59.24$218.803,279,568——
2020-06-22$59.23$218.763,054,374——
2020-06-19$58.26$215.195,497,729——
2020-06-18$59.92$221.343,170,793——
2020-06-17$61.43$226.923,670,869——
2020-06-16$61.90$228.638,690,422——
2020-06-15$61.47$227.066,252,749——
2020-06-12$57.36$211.866,019,911——
2020-06-11$55.39$204.604,698,084——
2020-06-10$60.48$223.414,585,074——
2020-06-09$60.22$222.453,479,764——
2020-06-08$60.66$224.062,790,650——
2020-06-05$61.67$227.814,439,731——
2020-06-04$59.13$218.414,159,065——
2020-06-03$61.44$226.954,664,202——
2020-06-02$58.29$215.303,950,502——
2020-06-01$58.22$215.053,981,595——
2020-05-29$58.53$216.194,422,480——
2020-05-28$58.27$215.225,322,636——
2020-05-27$62.91$232.393,561,887——
2020-05-26$59.80$220.874,708,311——
2020-05-22$58.17$214.872,363,194——
2020-05-21$57.12$210.972,551,097——
2020-05-20$55.71$205.783,978,909——
2020-05-19$56.56$208.935,218,923——
2020-05-18$54.79$202.393,833,050——
2020-05-15$49.02$181.082,685,490——
2020-05-14$47.19$174.323,702,582——
2020-05-13$47.36$174.933,966,307——
2020-05-12$49.25$181.933,040,222——
2020-05-11$51.31$189.512,944,980——
2020-05-08$52.28$193.132,701,812——
2020-05-07$49.22$181.792,963,884——
2020-05-06$49.44$182.613,177,405——
2020-05-05$49.48$182.763,273,784——
2020-05-04$47.84$176.712,908,308——
2020-05-01$47.88$176.863,217,382——
2020-04-30$48.47$179.045,333,689——
2020-04-29$51.54$190.374,174,353——
2020-04-28$47.94$177.074,823,077——
2020-04-27$43.91$162.203,330,599——
2020-04-24$41.51$153.332,998,799——
2020-04-23$39.93$147.502,648,405——
2020-04-22$39.75$146.822,625,576——
2020-04-21$38.87$143.572,834,655——
2020-04-20$38.70$142.963,019,769——
2020-04-17$41.56$153.063,714,151——
2020-04-16$39.59$145.823,808,361——
2020-04-15$38.55$141.973,227,402——
2020-04-14$41.65$153.382,927,006——
2020-04-13$40.03$147.433,666,014——
2020-04-09$43.37$159.735,623,032——
2020-04-08$41.97$154.594,312,878——
2020-04-07$38.01$139.974,558,629——
2020-04-06$37.97$139.834,824,833——
2020-04-03$32.32$119.053,333,078——
2020-04-02$32.35$119.154,411,013——
2020-04-01$33.62$123.824,232,511——
2020-03-31$36.98$136.204,745,602——
2020-03-30$38.68$142.473,831,294——
2020-03-27$38.97$143.544,251,208——
2020-03-26$41.06$151.245,098,475——
2020-03-25$39.41$145.146,221,449——
2020-03-24$34.46$126.935,942,023——
2020-03-23$28.41$104.647,527,781——
2020-03-20$32.99$121.518,640,322——
2020-03-19$30.60$112.708,688,047——
2020-03-18$29.93$110.248,893,820——
2020-03-17$33.85$124.688,317,923——
2020-03-16$35.55$130.929,310,739——
2020-03-13$44.22$162.867,103,941——
2020-03-12$44.94$165.507,804,625——
2020-03-11$51.70$190.424,900,759——
2020-03-10$57.45$211.605,057,465——
2020-03-09$53.58$197.345,674,992——
2020-03-06$60.55$223.014,355,645——
2020-03-05$62.63$230.683,176,682——
2020-03-04$64.51$237.595,804,117——
2020-03-03$62.19$229.046,090,775——
2020-03-02$60.62$223.264,879,272——
2020-02-28$58.41$215.135,147,749——
2020-02-27$60.98$224.583,445,778——
2020-02-26$62.75$231.103,442,886——
2020-02-25$64.33$236.923,066,151——
2020-02-24$66.95$246.582,091,102——
2020-02-21$68.39$251.891,541,856——
2020-02-20$68.76$253.251,409,322——
2020-02-19$68.19$251.141,462,728——
2020-02-18$67.88$250.002,417,840——
2020-02-14$68.10$250.821,530,596——
2020-02-13$67.53$248.722,769,576——
2020-02-12$68.11$250.863,148,584——
2020-02-11$68.94$253.922,710,592——
2020-02-10$67.84$249.862,394,907——
2020-02-07$66.79$245.972,235,722——
2020-02-06$65.97$242.982,612,560——
2020-02-05$65.79$242.303,087,017——
2020-02-04$63.52$233.962,656,360——
2020-02-03$64.53$237.662,175,188——
2020-01-31$64.24$236.602,951,488——
2020-01-30$65.11$239.802,934,030——
2020-01-29$65.61$241.662,806,558——
2020-01-28$65.61$241.664,793,120——
2020-01-27$65.14$239.913,998,226——
2020-01-24$64.51$237.595,410,544——
2020-01-23$65.12$239.845,353,213——
2020-01-22$63.67$234.053,238,455——
2020-01-21$62.87$231.093,789,664——
2020-01-17$61.07$224.513,729,543——
2020-01-16$61.17$224.872,656,773——
2020-01-15$60.78$223.443,594,737——
2020-01-14$59.66$219.313,249,508——
2020-01-13$58.62$215.474,210,405——
2020-01-10$57.81$212.525,381,104——
2020-01-09$55.85$205.295,567,663——
2020-01-08$55.75$204.949,541,718——
2020-01-07$55.31$203.345,271,089——
2020-01-06$56.20$206.576,924,612——
2020-01-03$54.67$200.952,710,179——
2020-01-02$54.03$198.603,253,124——