Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 653.00 | 653.00 | 653.00 | 653.00 | 73.303 | 0 |
| 2025-08-12 | 653.00 | 653.00 | 653.00 | 653.00 | 73.303 | 0 |
| 2025-08-11 | 653.00 | 653.00 | 653.00 | 653.00 | 73.303 | 0 |
| 2025-08-08 | 651.30 | 653.00 | 651.30 | 653.00 | 73.303 | 24 |
| 2025-08-07 | 645.75 | 645.75 | 645.75 | 645.75 | 72.489 | 0 |
| 2025-08-06 | 645.75 | 645.75 | 645.75 | 645.75 | 72.489 | 0 |
| 2025-08-05 | 645.75 | 645.75 | 645.75 | 645.75 | 72.489 | 0 |
| 2025-08-04 | 645.75 | 645.75 | 645.75 | 645.75 | 72.489 | 8 |
| 2025-08-01 | 633.15 | 633.15 | 633.15 | 633.15 | 71.074 | 0 |
| 2025-07-31 | 633.15 | 633.15 | 633.15 | 633.15 | 71.074 | 8 |
| 2025-07-30 | 643.50 | 643.50 | 643.50 | 643.50 | 72.236 | 0 |
| 2025-07-29 | 646.15 | 646.15 | 643.50 | 643.50 | 72.236 | 16 |
| 2025-07-28 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-25 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-24 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-23 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-22 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-21 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-18 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-17 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-16 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-15 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-14 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-11 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-10 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-09 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-08 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-07 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-04 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-03 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-02 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-07-01 | 609.00 | 609.00 | 609.00 | 609.00 | 68.363 | 0 |
| 2025-06-30 | 609.00 | 609.00 | 609.00 | 609.00 | 66.674 | 0 |
| 2025-06-27 | 609.00 | 609.00 | 609.00 | 609.00 | 66.674 | 0 |
| 2025-06-26 | 609.00 | 609.00 | 609.00 | 609.00 | 66.674 | 0 |
| 2025-06-25 | 609.00 | 609.00 | 609.00 | 609.00 | 66.674 | 16 |
| 2025-06-24 | 585.39 | 585.39 | 585.39 | 585.39 | 64.089 | 0 |
| 2025-06-23 | 585.39 | 585.39 | 585.39 | 585.39 | 64.089 | 0 |
| 2025-06-20 | 585.39 | 585.39 | 585.39 | 585.39 | 64.089 | 32 |
| 2025-06-18 | 590.00 | 590.00 | 590.00 | 590.00 | 64.594 | 0 |
| 2025-06-17 | 590.00 | 590.00 | 590.00 | 590.00 | 64.594 | 16 |
| 2025-06-16 | 600.00 | 600.00 | 600.00 | 600.00 | 65.689 | 0 |
| 2025-06-13 | 600.00 | 600.00 | 600.00 | 600.00 | 65.689 | 80 |
| 2025-06-12 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-11 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-10 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-09 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-06 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-05 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-04 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 0 |
| 2025-06-03 | 601.80 | 601.80 | 601.80 | 601.80 | 65.886 | 8 |
| 2025-06-02 | 590.00 | 590.00 | 590.00 | 590.00 | 64.594 | 8 |
| 2025-05-30 | 603.47 | 603.47 | 603.47 | 603.47 | 66.069 | 8 |
| 2025-05-29 | 596.00 | 596.00 | 593.88 | 593.88 | 65.019 | 336 |
| 2025-05-28 | 602.71 | 602.71 | 602.71 | 602.71 | 65.986 | 0 |
| 2025-05-27 | 602.71 | 602.71 | 602.71 | 602.71 | 65.986 | 0 |
| 2025-05-26 | 602.71 | 602.71 | 602.71 | 602.71 | 65.986 | 8 |
| 2025-05-23 | 599.77 | 600.00 | 599.77 | 600.00 | 65.689 | 160 |
| 2025-05-22 | 608.00 | 608.00 | 608.00 | 608.00 | 66.565 | 0 |
| 2025-05-21 | 608.00 | 608.00 | 608.00 | 608.00 | 66.565 | 8 |
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.