Lennar (LNN) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 77.20 | 82.96 | 77.20 | 82.96 | 82.96 | +6.58% | 8 | 0.21 |
| Nov 03, 2026 | 80.78 | 80.78 | 77.84 | 77.84 | 77.84 | -4.26% | 69 | 1.82 |
| Nov 02, 2026 | 77.76 | 81.30 | 77.76 | 81.30 | 81.30 | +4.61% | 394 | 12.03 |
| Oct 30, 2026 | 76.24 | 77.72 | 76.24 | 77.72 | 77.72 | +3.19% | 2 | 0.06 |
| Oct 29, 2026 | 74.66 | 75.32 | 73.44 | 75.32 | 75.32 | +0.53% | 62 | 1.95 |
| Oct 28, 2026 | 75.34 | 75.46 | 74.92 | 74.92 | 74.92 | +0.32% | 0 | 0.00 |
| Oct 27, 2026 | 75.30 | 75.60 | 74.68 | 74.68 | 74.68 | -0.67% | 0 | 0.00 |
| Oct 26, 2026 | 76.16 | 76.16 | 75.18 | 75.18 | 75.18 | -0.34% | 20 | 0.64 |
| Oct 23, 2026 | 75.06 | 75.44 | 74.94 | 75.44 | 75.44 | +1.32% | 10 | 0.32 |
| Oct 22, 2026 | 68.70 | 74.46 | 68.70 | 74.46 | 74.46 | +6.62% | 0 | 0.00 |
| Oct 21, 2026 | 70.00 | 70.12 | 69.84 | 69.84 | 69.84 | -0.34% | 73 | 2.42 |
| Oct 20, 2026 | 67.92 | 70.08 | 67.92 | 70.08 | 70.08 | +1.21% | 0 | 0.00 |
| Oct 19, 2026 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | +1.05% | 0 | 0.00 |
| Oct 16, 2026 | 69.06 | 69.06 | 68.52 | 68.52 | 68.52 | +0.32% | 0 | 0.00 |
| Oct 15, 2026 | 64.04 | 68.30 | 64.04 | 68.30 | 68.30 | +5.08% | 705 | 36.50 |
| Oct 14, 2026 | 65.58 | 67.22 | 65.00 | 65.00 | 65.00 | -1.16% | 425 | 30.02 |
| Oct 13, 2026 | 65.40 | 65.76 | 65.40 | 65.76 | 65.76 | -1.38% | 0 | 0.00 |
| Oct 12, 2026 | 68.36 | 68.36 | 66.68 | 66.68 | 66.68 | +0.24% | 0 | 0.00 |
| Oct 09, 2026 | 68.78 | 68.78 | 66.52 | 66.52 | 66.52 | -0.15% | 0 | 0.00 |
| Oct 08, 2026 | 67.52 | 67.52 | 66.62 | 66.62 | 66.62 | -2.60% | 0 | 0.00 |
| Oct 07, 2026 | 67.60 | 68.40 | 65.84 | 68.40 | 68.40 | -0.16% | 30 | 1.71 |
| Oct 06, 2026 | 65.14 | 68.96 | 65.14 | 68.96 | 68.51 | +2.13% | 210 | 14.75 |
| Oct 05, 2026 | 72.30 | 72.30 | 67.52 | 67.52 | 67.08 | -6.56% | 20 | 1.33 |
| Oct 02, 2026 | 72.78 | 72.78 | 72.26 | 72.26 | 71.79 | +3.58% | 0 | 0.00 |
| Oct 01, 2026 | 72.06 | 72.06 | 69.76 | 69.76 | 69.31 | -2.98% | 0 | 0.00 |
| Sep 30, 2026 | 73.18 | 74.80 | 71.90 | 71.90 | 71.43 | +0.79% | 20 | 1.25 |
| Sep 29, 2026 | 72.52 | 72.52 | 71.34 | 71.34 | 70.88 | -4.01% | 20 | 1.28 |
| Sep 28, 2026 | 71.48 | 74.32 | 71.48 | 74.32 | 73.84 | +3.86% | 20 | 1.30 |
| Sep 25, 2026 | 71.56 | 71.56 | 71.56 | 71.56 | 71.10 | -0.58% | 0 | 0.00 |
| Sep 24, 2026 | 70.00 | 72.00 | 70.00 | 71.98 | 71.51 | -2.09% | 30 | 2.02 |
| Sep 23, 2026 | 72.66 | 74.48 | 72.66 | 73.52 | 73.04 | +8.79% | 210 | 18.20 |
| Sep 22, 2026 | 67.58 | 67.58 | 67.58 | 67.58 | 67.14 | +1.59% | 0 | 0.00 |
| Sep 21, 2026 | 66.52 | 66.52 | 66.52 | 66.52 | 66.09 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 69.14 | 69.14 | 66.52 | 66.52 | 66.09 | +1.68% | 22 | 1.86 |
| Sep 17, 2026 | 66.80 | 66.80 | 65.42 | 65.42 | 65.00 | -4.19% | 0 | 0.00 |
| Sep 16, 2026 | 69.10 | 69.10 | 68.28 | 68.28 | 67.84 | +1.37% | 0 | 0.00 |
| Sep 15, 2026 | 68.72 | 68.72 | 67.36 | 67.36 | 66.92 | -0.53% | 0 | 0.00 |
| Sep 14, 2026 | 68.38 | 68.38 | 67.72 | 67.72 | 67.28 | -0.21% | 0 | 0.00 |
| Sep 11, 2026 | 67.18 | 68.92 | 67.18 | 67.86 | 67.42 | +3.98% | 10 | 0.78 |
| Sep 10, 2026 | 69.24 | 69.24 | 65.26 | 65.26 | 64.84 | -3.75% | 0 | 0.00 |
| Sep 09, 2026 | 68.96 | 68.96 | 67.80 | 67.80 | 67.36 | -1.77% | 0 | 0.00 |
| Sep 08, 2026 | 70.94 | 70.94 | 69.02 | 69.02 | 68.57 | -3.09% | 0 | 0.00 |
| Sep 07, 2026 | 71.22 | 71.22 | 71.22 | 71.22 | 70.76 | +0.42% | 0 | 0.00 |
| Sep 04, 2026 | 72.20 | 72.20 | 70.92 | 70.92 | 70.46 | -1.75% | 0 | 0.00 |
| Sep 03, 2026 | 71.78 | 72.18 | 71.78 | 72.18 | 71.71 | +2.50% | 47 | 3.23 |
| Sep 02, 2026 | 69.98 | 70.42 | 69.98 | 70.42 | 69.96 | -1.24% | 0 | 0.00 |
| Sep 01, 2026 | 72.10 | 72.10 | 71.30 | 71.30 | 70.84 | -0.92% | 0 | 0.00 |
| Aug 31, 2026 | 73.76 | 73.76 | 71.96 | 71.96 | 71.49 | -1.32% | 0 | 0.00 |
| Aug 28, 2026 | 72.68 | 72.92 | 72.68 | 72.92 | 72.45 | +0.69% | 0 | 0.00 |
| Aug 27, 2026 | 74.44 | 74.44 | 72.42 | 72.42 | 71.95 | -1.84% | 0 | 0.00 |
