Lennar Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	616.43	618.61	608.30	608.30	71.603	512
2026-02-03	570.15	570.15	570.15	570.15	67.112	0
2026-02-02	570.15	570.15	570.15	570.15	67.112	0
2026-01-30	570.15	570.15	570.15	570.15	65.456	0
2026-01-29	570.15	570.15	570.15	570.15	65.456	0
2026-01-28	570.15	570.15	570.15	570.15	65.456	0
2026-01-27	570.15	570.15	570.15	570.15	65.456	296
2026-01-26	622.83	622.83	622.83	622.83	71.504	0
2026-01-23	622.83	622.83	622.83	622.83	71.504	0
2026-01-22	622.83	622.83	622.83	622.83	71.504	8
2026-01-21	655.01	655.01	655.01	655.01	75.199	0
2026-01-20	655.01	655.01	655.01	655.01	75.199	0
2026-01-19	655.01	655.01	655.01	655.01	75.199	0
2026-01-16	655.01	655.01	655.01	655.01	75.199	136
2026-01-15	650.85	650.85	650.85	650.85	74.721	0
2026-01-14	650.78	650.85	650.78	650.85	74.721	24
2026-01-13	654.80	660.56	654.80	660.56	75.836	864
2026-01-12	645.01	649.87	645.01	649.87	74.608	128
2026-01-09	558.02	558.02	558.02	558.02	64.064	0
2026-01-08	558.02	558.02	558.02	558.02	64.064	0
2026-01-07	558.02	558.02	558.02	558.02	64.064	0
2026-01-06	558.02	558.02	558.02	558.02	64.064	0
2026-01-05	558.02	558.02	558.02	558.02	64.064	0
2026-01-02	558.02	558.02	558.02	558.02	64.064	48
2025-12-30	569.56	569.56	569.56	569.56	65.389	40
2025-12-29	583.00	583.00	583.00	583.00	66.931	0
2025-12-26	583.00	583.00	583.00	583.00	66.931	0
2025-12-23	584.35	584.35	583.00	583.00	66.931	64
2025-12-22	588.19	588.19	588.19	588.19	67.527	0
2025-12-19	588.16	588.19	588.16	588.19	67.527	72
2025-12-18	605.92	606.29	605.92	606.29	69.605	104
2025-12-17	622.05	622.05	616.85	616.85	70.818	1,696
2025-12-16	643.50	643.50	643.50	643.50	73.877	0
2025-12-15	643.50	643.50	643.50	643.50	73.877	0
2025-12-12	643.50	643.50	643.50	643.50	73.877	0
2025-12-11	643.50	643.50	643.50	643.50	73.877	200
2025-12-10	625.40	625.40	625.40	625.40	71.799	0
2025-12-09	625.40	625.40	625.40	625.40	71.799	0
2025-12-08	625.40	625.40	625.40	625.40	71.799	0
2025-12-05	625.40	625.40	625.40	625.40	71.799	0
2025-12-04	625.40	625.40	625.40	625.40	71.799	0
2025-12-03	625.40	625.40	625.40	625.40	71.799	0
2025-12-02	625.40	625.40	625.40	625.40	71.799	0
2025-12-01	625.40	625.40	625.40	625.40	71.799	0
2025-11-28	625.40	625.40	625.40	625.40	71.799	0
2025-11-27	625.40	625.40	625.40	625.40	71.799	0
2025-11-26	625.40	625.40	625.40	625.40	71.799	0
2025-11-25	625.40	625.40	625.40	625.40	71.799	0
2025-11-24	625.40	625.40	625.40	625.40	71.799	0
2025-11-21	625.40	625.40	625.40	625.40	71.799	0
2025-11-19	625.40	625.40	625.40	625.40	71.799	0
2025-11-18	625.40	625.40	625.40	625.40	71.799	0
2025-11-17	625.40	625.40	625.40	625.40	71.799	8
2025-11-14	641.48	641.48	641.48	641.48	73.645	0
2025-11-13	641.48	641.48	641.48	641.48	73.645	0
2025-11-12	641.48	641.48	641.48	641.48	73.645	0
2025-11-11	641.48	641.48	641.48	641.48	73.645	0
2025-11-10	641.48	641.48	641.48	641.48	73.645	0
2025-11-07	641.48	641.48	641.48	641.48	73.645	96
2025-11-06	646.00	646.00	646.00	646.00	74.164	0

← NewerPage 4 of 5 · 252 trading daysOlder →

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.