Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 420.01 | 420.01 | 420.01 | 420.01 | 50.974 | 0 |
| 2026-05-05 | 420.01 | 420.01 | 420.01 | 420.01 | 50.974 | 0 |
| 2026-05-04 | 420.01 | 420.01 | 420.01 | 420.01 | 50.974 | 568 |
| 2026-04-30 | 447.00 | 447.00 | 446.70 | 446.99 | 54.248 | 48 |
| 2026-04-29 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-28 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-27 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-24 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-23 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-22 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-20 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-17 | 442.00 | 442.00 | 442.00 | 442.00 | 53.642 | 0 |
| 2026-04-16 | 442.20 | 442.20 | 442.00 | 442.00 | 52.028 | 16 |
| 2026-04-15 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-14 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-13 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-10 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-09 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-08 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-07 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-06 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-02 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-04-01 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-03-31 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-03-30 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 0 |
| 2026-03-27 | 473.33 | 473.33 | 473.33 | 473.33 | 55.716 | 264 |
| 2026-03-26 | 478.11 | 478.11 | 478.11 | 478.11 | 56.278 | 0 |
| 2026-03-25 | 478.11 | 478.11 | 478.11 | 478.11 | 56.278 | 0 |
| 2026-03-24 | 478.11 | 478.11 | 478.11 | 478.11 | 56.278 | 0 |
| 2026-03-23 | 478.11 | 478.11 | 478.11 | 478.11 | 56.278 | 0 |
| 2026-03-20 | 478.11 | 478.11 | 478.11 | 478.11 | 56.278 | 24 |
| 2026-03-19 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-18 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-17 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-16 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-13 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-12 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-11 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-10 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-09 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-06 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-05 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-04 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-03 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-03-02 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-27 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-26 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-25 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-24 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-23 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-20 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-19 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-18 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-13 | 635.00 | 635.00 | 635.00 | 635.00 | 74.746 | 0 |
| 2026-02-12 | 627.00 | 635.00 | 627.00 | 635.00 | 74.746 | 16 |
| 2026-02-11 | 623.00 | 623.00 | 623.00 | 623.00 | 73.333 | 8 |
| 2026-02-10 | 586.83 | 586.83 | 586.83 | 586.83 | 69.076 | 0 |
| 2026-02-09 | 586.83 | 586.83 | 586.83 | 586.83 | 69.076 | 0 |
| 2026-02-06 | 583.49 | 593.85 | 580.73 | 586.83 | 69.076 | 7,656 |
| 2026-02-05 | 608.30 | 608.30 | 608.30 | 608.30 | 71.603 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 13.7987 USD |
| 2026-04-17 | 13.3025 USD |
| 2026-02-02 | 14.0695 USD |
| 2025-10-08 | 14.5251 USD |
| 2025-07-01 | 15.0487 USD |
| 2025-04-17 | 15.3830 USD |
| 2025-01-27 | 15.6339 USD |
| 2024-10-07 | 15.4126 USD |
| 2024-07-03 | 15.0410 USD |
| 2024-04-22 | 13.9535 USD |
| 2024-01-22 | 13.4741 USD |
| 2023-10-09 | 10.0398 USD |
| 2023-07-05 | 9.6297 USD |
| 2023-04-24 | 10.0838 USD |
| 2023-01-25 | 10.5172 USD |
| 2022-10-11 | 16.0344 USD |
| 2022-10-10 | 10.8450 USD |
| 2022-07-06 | 16.3548 USD |
| 2022-07-05 | 11.0626 USD |
| 2022-04-25 | 15.3714 USD |
| 2022-04-22 | 10.3976 USD |
| 2022-01-26 | 15.5943 USD |
| 2022-01-25 | 10.5483 USD |
| 2021-10-13 | 11.2848 USD |
| 2021-10-11 | 7.6333 USD |
| 2021-07-01 | 10.4918 USD |
| 2021-06-30 | 7.0970 USD |
| 2021-04-19 | 10.5782 USD |
| 2021-04-16 | 7.1551 USD |
| 2021-01-27 | 7.1314 USD |
| 2020-10-14 | 7.6360 USD |
| 2020-07-08 | 5.2140 USD |
| 2020-07-07 | 3.4902 USD |
| 2020-04-17 | 5.5585 USD |
| 2020-04-16 | 3.6822 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.