Lennar Corporation
80.76USD
+0.3900 (+0.49%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 80.37 | 4,700,000 |
| Fr 09/04/26 | 83.58 | 2,328,600 |
| Th 09/03/26 | 84.45 | 2,136,800 |
| We 09/02/26 | 83.58 | 2,245,800 |
| Tu 09/01/26 | 82.75 | 3,752,515 |
| Mo 08/31/26 | 84.11 | 2,337,754 |
| Fr 08/28/26 | 86.33 | 2,359,367 |
| Th 08/27/26 | 85.11 | 2,042,076 |
| We 08/26/26 | 87.15 | 1,559,186 |
| Tu 08/25/26 | 87.68 | 2,034,292 |
| Mo 08/24/26 | 88.16 | 3,575,413 |
| Fr 08/21/26 | 87.02 | 2,038,000 |
| Th 08/20/26 | 85.42 | 2,186,700 |
| We 08/19/26 | 87.30 | 3,431,900 |
| Tu 08/18/26 | 84.94 | 2,542,600 |
| Mo 08/17/26 | 86.54 | 3,012,300 |
| Fr 08/14/26 | 86.83 | 1,803,100 |
| Th 08/13/26 | 87.54 | 1,729,200 |
| We 08/12/26 | 85.20 | 1,794,000 |
| Tu 08/11/26 | 87.55 | 1,463,400 |
| Mo 08/10/26 | 85.60 | 1,644,700 |
| Fr 08/07/26 | 88.18 | 2,472,800 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 84.82 | 2,408,400 |
| We 08/05/26 | 87.88 | 1,986,500 |
| Tu 08/04/26 | 87.02 | 1,711,100 |
| Mo 08/03/26 | 85.20 | 2,137,100 |
| Fr 07/31/26 | 82.35 | 2,586,200 |
| Th 07/30/26 | 83.75 | 1,996,700 |
| We 07/29/26 | 84.56 | 4,293,900 |
| Tu 07/28/26 | 87.65 | 2,615,400 |
| Mo 07/27/26 | 85.04 | 1,852,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 86.74 | 1,989,200 |
| Mo 07/06/26 | 87.65 | 2,236,800 |
| Th 07/02/26 | 88.21 | 2,293,300 |
| We 07/01/26 | 87.06 | 2,682,800 |
| Tu 06/30/26 | 90.49 | 2,410,900 |
| Mo 06/29/26 | 90.85 | 2,558,500 |
| Fr 06/26/26 | 93.52 | 2,812,600 |
| Th 06/25/26 | 93.86 | 2,825,800 |
| We 06/24/26 | 92.95 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 89.46 | 1,921,500 |
| Tu 06/02/26 | 90.90 | 1,795,500 |
| Mo 06/01/26 | 90.11 | 2,986,100 |
| Fr 05/29/26 | 89.78 | 3,153,800 |
| Th 05/28/26 | 89.75 | 2,127,600 |
| We 05/27/26 | 90.96 | 2,142,300 |
| Tu 05/26/26 | 89.29 | 2,475,000 |
| Fr 05/22/26 | 88.86 | 2,179,000 |
| Th 05/21/26 | 88.83 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 88.45 | 2,184,900 |
| Th 04/30/26 | 90.30 | 2,144,100 |
| We 04/29/26 | 88.71 | 2,602,900 |
| Tu 04/28/26 | 92.32 | 1,819,900 |
| Mo 04/27/26 | 93.25 | 1,929,400 |
| Fr 04/24/26 | 94.05 | 2,311,600 |
| Th 04/23/26 | 94.18 | 2,216,200 |
| We 04/22/26 | 94.45 | 2,175,700 |
| Tu 04/21/26 | 94.81 | 3,000,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 86.84 | 6,235,400 |
| Mo 03/30/26 | 84.88 | 6,194,900 |
| Fr 03/27/26 | 90.25 | 2,648,600 |
| Th 03/26/26 | 91.11 | 2,194,100 |
| We 03/25/26 | 92.19 | 2,485,100 |
| Tu 03/24/26 | 92.38 | 3,312,300 |
| Mo 03/23/26 | 93.46 | 3,807,900 |
| Fr 03/20/26 | 90.55 | 6,641,500 |
| Th 03/19/26 | 93.72 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 114.36 | 2,408,900 |
| Th 02/26/26 | 112.00 | 1,667,500 |
| We 02/25/26 | 110.73 | 2,700,400 |
| Tu 02/24/26 | 116.40 | 1,316,600 |
| Mo 02/23/26 | 116.20 | 2,378,600 |
| Fr 02/20/26 | 116.46 | 2,380,700 |
| Th 02/19/26 | 116.12 | 3,079,800 |
| We 02/18/26 | 121.26 | 1,414,500 |
| Tu 02/17/26 | 121.44 | 1,830,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 110.07 | 1,836,600 |
| Mo 01/26/26 | 110.58 | 2,069,300 |
| Fr 01/23/26 | 111.84 | 2,631,300 |
| Th 01/22/26 | 114.71 | 3,024,200 |
| We 01/21/26 | 118.00 | 3,592,200 |
| Tu 01/20/26 | 115.16 | 3,197,300 |
| Fr 01/16/26 | 118.59 | 4,404,700 |
| Th 01/15/26 | 122.25 | 2,297,400 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 104.74 | 2,801,500 |
| Mo 12/22/25 | 106.99 | 3,663,000 |
| Fr 12/19/25 | 107.99 | 9,673,900 |
| Th 12/18/25 | 108.33 | 7,284,900 |
| We 12/17/25 | 112.23 | 10,385,800 |
| Tu 12/16/25 | 117.57 | 4,815,900 |
| Mo 12/15/25 | 119.73 | 3,195,900 |
| Fr 12/12/25 | 119.37 | 2,436,300 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 116.25 | 32,418,900 |
| We 11/19/25 | 115.16 | 17,005,600 |
| Tu 11/18/25 | 115.97 | 7,621,500 |
| Mo 11/17/25 | 114.10 | 8,987,400 |
| Fr 11/14/25 | 121.11 | 4,641,300 |
| Th 11/13/25 | 121.24 | 5,255,900 |
| We 11/12/25 | 124.13 | 4,404,100 |
| Tu 11/11/25 | 125.44 | 2,999,000 |
| Mo 11/10/25 | 123.21 | 3,283,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 128.24 | 4,170,800 |
| Mo 10/20/25 | 125.85 | 3,059,300 |
| Fr 10/17/25 | 125.82 | 4,500,200 |
| Th 10/16/25 | 122.87 | 3,087,700 |
| We 10/15/25 | 122.44 | 3,169,800 |
| Tu 10/14/25 | 122.23 | 4,302,700 |
| Mo 10/13/25 | 118.02 | 3,242,500 |
| Fr 10/10/25 | 118.77 | 6,316,300 |
| Th 10/09/25 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 127.32 | 17,041,300 |
| Th 09/18/25 | 132.87 | 5,239,900 |
| We 09/17/25 | 132.97 | 5,872,100 |
| Tu 09/16/25 | 133.81 | 4,007,900 |
| Mo 09/15/25 | 133.77 | 4,581,900 |
| Fr 09/12/25 | 137.27 | 2,854,200 |
| Th 09/11/25 | 140.09 | 2,468,100 |
| We 09/10/25 | 136.58 | 2,726,600 |
| Tu 09/09/25 | 137.45 | 3,702,000 |
| Fr 07/24/26 | 84.64 | 2,551,200 |
| Th 07/23/26 | 82.13 | 3,470,800 |
| We 07/22/26 | 82.15 | 2,621,200 |
| Tu 07/21/26 | 81.84 | 2,155,700 |
| Mo 07/20/26 | 82.90 | 2,839,600 |
| Fr 07/17/26 | 83.89 | 2,145,000 |
| Th 07/16/26 | 86.40 | 2,023,400 |
| We 07/15/26 | 85.29 | 2,847,900 |
| Tu 07/14/26 | 83.71 | 2,173,000 |
| Mo 07/13/26 | 82.84 | 1,910,000 |
| Fr 07/10/26 | 84.27 | 2,153,300 |
| Th 07/09/26 | 84.35 | 2,170,900 |
| We 07/08/26 | 83.59 | 2,853,700 |
| 3,516,900 |
| Tu 06/23/26 | 87.35 | 2,003,200 |
| Mo 06/22/26 | 87.44 | 2,716,100 |
| Th 06/18/26 | 89.73 | 4,908,100 |
| We 06/17/26 | 86.48 | 4,324,400 |
| Tu 06/16/26 | 89.78 | 2,788,800 |
| Mo 06/15/26 | 89.75 | 4,189,000 |
| Fr 06/12/26 | 90.30 | 6,260,900 |
| Th 06/11/26 | 94.95 | 3,427,400 |
| We 06/10/26 | 89.85 | 3,030,200 |
| Tu 06/09/26 | 92.56 | 2,995,700 |
| Mo 06/08/26 | 90.74 | 2,404,900 |
| Fr 06/05/26 | 90.49 | 2,122,100 |
| Th 06/04/26 | 91.88 | 2,525,600 |
| 2,489,800 |
| We 05/20/26 | 87.31 | 2,701,300 |
| Tu 05/19/26 | 83.00 | 2,627,300 |
| Mo 05/18/26 | 83.82 | 3,383,400 |
| Fr 05/15/26 | 82.30 | 3,568,600 |
| Th 05/14/26 | 85.25 | 2,504,200 |
| We 05/13/26 | 84.97 | 2,265,600 |
| Tu 05/12/26 | 85.86 | 2,652,700 |
| Mo 05/11/26 | 87.09 | 2,790,900 |
| Fr 05/08/26 | 88.38 | 1,501,700 |
| Th 05/07/26 | 87.74 | 2,406,200 |
| We 05/06/26 | 90.54 | 3,503,200 |
| Tu 05/05/26 | 86.20 | 2,386,100 |
| Mo 05/04/26 | 84.36 | 2,269,700 |
| Mo 04/20/26 | 94.12 | 2,134,200 |
| Fr 04/17/26 | 92.79 | 3,620,700 |
| Th 04/16/26 | 88.80 | 1,840,900 |
| We 04/15/26 | 88.44 | 2,353,900 |
| Tu 04/14/26 | 88.83 | 2,803,000 |
| Mo 04/13/26 | 89.79 | 2,595,800 |
| Fr 04/10/26 | 88.97 | 4,215,300 |
| Th 04/09/26 | 88.93 | 3,421,700 |
| We 04/08/26 | 88.63 | 3,535,300 |
| Tu 04/07/26 | 85.62 | 4,424,800 |
| Mo 04/06/26 | 88.57 | 2,272,200 |
| Th 04/02/26 | 86.49 | 3,056,800 |
| We 04/01/26 | 85.44 | 3,862,300 |
| 3,543,300 |
| We 03/18/26 | 94.75 | 2,936,000 |
| Tu 03/17/26 | 97.03 | 2,812,600 |
| Mo 03/16/26 | 95.95 | 3,099,800 |
| Fr 03/13/26 | 94.96 | 4,498,200 |
| Th 03/12/26 | 92.54 | 6,423,800 |
| We 03/11/26 | 96.57 | 3,495,200 |
| Tu 03/10/26 | 98.72 | 2,821,000 |
| Mo 03/09/26 | 99.94 | 3,193,900 |
| Fr 03/06/26 | 101.17 | 2,953,700 |
| Th 03/05/26 | 104.30 | 2,651,100 |
| We 03/04/26 | 106.53 | 2,073,200 |
| Tu 03/03/26 | 108.41 | 2,143,000 |
| Mo 03/02/26 | 110.61 | 2,242,400 |
| Fr 02/13/26 | 122.28 | 2,571,600 |
| Th 02/12/26 | 120.83 | 2,511,600 |
| We 02/11/26 | 120.99 | 2,169,400 |
| Tu 02/10/26 | 119.40 | 2,476,200 |
| Mo 02/09/26 | 114.08 | 1,845,600 |
| Fr 02/06/26 | 114.02 | 3,827,000 |
| Th 02/05/26 | 115.37 | 2,177,600 |
| We 02/04/26 | 115.27 | 3,631,500 |
| Tu 02/03/26 | 112.53 | 4,923,400 |
| Mo 02/02/26 | 108.80 | 2,440,300 |
| Fr 01/30/26 | 109.35 | 2,392,400 |
| Th 01/29/26 | 111.23 | 2,462,200 |
| We 01/28/26 | 110.79 | 2,328,900 |
| 121.39 |
| 4,126,700 |
| Tu 01/13/26 | 123.32 | 3,543,600 |
| Mo 01/12/26 | 120.90 | 4,671,200 |
| Fr 01/09/26 | 119.25 | 7,686,000 |
| Th 01/08/26 | 109.55 | 4,195,000 |
| We 01/07/26 | 103.93 | 4,539,500 |
| Tu 01/06/26 | 106.36 | 3,362,300 |
| Mo 01/05/26 | 105.40 | 2,936,500 |
| Fr 01/02/26 | 104.22 | 2,414,800 |
| We 12/31/25 | 102.80 | 1,849,200 |
| Tu 12/30/25 | 103.89 | 2,173,900 |
| Mo 12/29/25 | 103.92 | 2,331,200 |
| Fr 12/26/25 | 104.90 | 1,868,400 |
| We 12/24/25 | 105.09 | 1,399,300 |
| 119.15 |
| 3,105,100 |
| We 12/10/25 | 120.03 | 3,341,600 |
| Tu 12/09/25 | 117.19 | 4,128,300 |
| Mo 12/08/25 | 120.71 | 5,332,700 |
| Fr 12/05/25 | 123.91 | 6,243,100 |
| Th 12/04/25 | 126.75 | 7,426,800 |
| We 12/03/25 | 133.13 | 6,028,100 |
| Tu 12/02/25 | 129.73 | 13,058,400 |
| Mo 12/01/25 | 130.23 | 20,089,100 |
| Fr 11/28/25 | 131.30 | 5,108,400 |
| We 11/26/25 | 131.28 | 14,129,600 |
| Tu 11/25/25 | 131.08 | 15,138,300 |
| Mo 11/24/25 | 122.96 | 10,562,800 |
| Fr 11/21/25 | 123.16 | 17,030,000 |
| Fr 11/07/25 | 121.55 | 4,076,200 |
| Th 11/06/25 | 120.33 | 1,945,200 |
| We 11/05/25 | 121.18 | 3,250,900 |
| Tu 11/04/25 | 121.65 | 4,317,800 |
| Mo 11/03/25 | 120.59 | 3,553,100 |
| Fr 10/31/25 | 123.77 | 4,847,700 |
| Th 10/30/25 | 124.13 | 4,998,300 |
| We 10/29/25 | 124.18 | 5,354,100 |
| Tu 10/28/25 | 128.22 | 3,234,400 |
| Mo 10/27/25 | 128.72 | 2,265,400 |
| Fr 10/24/25 | 127.57 | 3,267,600 |
| Th 10/23/25 | 127.34 | 2,208,900 |
| We 10/22/25 | 127.14 | 2,663,600 |
| 117.91 |
| 5,509,100 |
| We 10/08/25 | 120.12 | 4,469,400 |
| Tu 10/07/25 | 122.14 | 3,661,700 |
| Mo 10/06/25 | 126.39 | 2,709,700 |
| Fr 10/03/25 | 130.07 | 2,026,700 |
| Th 10/02/25 | 128.33 | 1,718,400 |
| We 10/01/25 | 128.21 | 2,462,700 |
| Tu 09/30/25 | 126.04 | 2,435,300 |
| Mo 09/29/25 | 127.68 | 3,359,900 |
| Fr 09/26/25 | 126.04 | 2,430,900 |
| Th 09/25/25 | 124.02 | 3,406,100 |
| We 09/24/25 | 125.69 | 3,557,700 |
| Tu 09/23/25 | 123.25 | 4,178,900 |
| Mo 09/22/25 | 121.91 | 6,043,700 |
| Mo 09/08/25 | 142.40 | 2,831,300 |