Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 49.650 | 49.650 | 49.650 | 49.650 | 49.650 | 30 |
| 2026-10-20 | 49.450 | 49.450 | 49.450 | 49.450 | 49.450 | 5 |
| 2026-10-16 | 49.600 | 49.600 | 49.550 | 49.550 | 49.550 | 150 |
| 2026-10-15 | 48.950 | 48.950 | 48.950 | 48.950 | 48.950 | 16 |
| 2026-10-14 | 45.740 | 46.100 | 45.740 | 46.100 | 46.100 | 126 |
| 2026-10-13 | 47.600 | 47.630 | 46.550 | 46.950 | 46.950 | 692 |
| 2026-10-12 | 47.440 | 47.440 | 47.440 | 47.440 | 47.440 | 0 |
| 2026-10-09 | 48.990 | 48.990 | 47.390 | 47.550 | 47.550 | 1,178 |
| 2026-10-08 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 0 |
| 2026-10-07 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 0 |
| 2026-10-06 | 51.790 | 51.790 | 51.790 | 51.790 | 51.790 | 0 |
| 2026-10-05 | 51.790 | 51.790 | 51.790 | 51.790 | 51.565 | 1 |
| 2026-10-02 | 51.790 | 51.790 | 51.790 | 51.790 | 51.565 | 2 |
| 2026-10-01 | 54.100 | 54.100 | 54.100 | 54.100 | 53.865 | 0 |
| 2026-09-30 | 54.100 | 54.100 | 54.100 | 54.100 | 53.865 | 0 |
| 2026-09-29 | 54.100 | 54.100 | 54.100 | 54.100 | 54.100 | 0 |
| 2026-09-28 | 52.740 | 54.100 | 52.740 | 54.100 | 54.100 | 9 |
| 2026-09-25 | 52.740 | 52.740 | 52.740 | 52.740 | 52.740 | 202 |
| 2026-09-24 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2026-09-23 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2026-09-22 | 49.550 | 49.550 | 49.550 | 49.550 | 49.550 | 0 |
| 2026-09-21 | 50.000 | 50.000 | 49.000 | 49.550 | 49.550 | 319 |
| 2026-09-18 | 51.090 | 51.090 | 51.090 | 51.090 | 51.090 | 1 |
| 2026-09-17 | 51.850 | 51.850 | 51.850 | 51.850 | 51.850 | 0 |
| 2026-09-16 | 51.850 | 51.850 | 51.850 | 51.850 | 51.850 | 49 |
| 2026-09-15 | 51.140 | 51.140 | 51.140 | 51.140 | 51.140 | 0 |
| 2026-09-14 | 51.140 | 51.140 | 51.140 | 51.140 | 51.140 | 2 |
| 2026-09-11 | 50.940 | 51.140 | 50.940 | 51.140 | 51.140 | 50 |
| 2026-09-10 | 49.650 | 49.650 | 49.480 | 49.480 | 49.480 | 2 |
| 2026-09-09 | 51.400 | 51.640 | 51.000 | 51.000 | 51.000 | 5 |
| 2026-09-08 | 52.800 | 52.800 | 51.400 | 51.400 | 51.400 | 6 |
| 2026-09-07 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 0 |
| 2026-09-04 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 0 |
| 2026-09-03 | 53.100 | 53.100 | 53.100 | 53.100 | 53.100 | 0 |
| 2026-09-02 | 53.300 | 53.590 | 53.100 | 53.100 | 53.100 | 6 |
| 2026-09-01 | 54.500 | 54.500 | 53.400 | 53.400 | 53.400 | 9 |
| 2026-08-31 | 54.750 | 54.750 | 54.600 | 54.600 | 54.600 | 6 |
| 2026-08-28 | 54.800 | 54.800 | 54.800 | 54.800 | 54.800 | 0 |
| 2026-08-27 | 56.420 | 56.520 | 54.800 | 54.800 | 54.800 | 28 |
| 2026-08-26 | 59.200 | 59.200 | 56.440 | 56.460 | 56.460 | 8 |
| 2026-08-25 | 59.273 | 59.273 | 59.273 | 59.273 | 59.273 | 0 |
| 2026-08-24 | 59.273 | 59.273 | 59.273 | 59.273 | 59.273 | 0 |
| 2026-08-23 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-21 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-20 | 3,793.44 | 3,793.44 | 3,793.44 | 3,793.44 | 474.18 | 0 |
| 2026-08-19 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-18 | 3,793.44 | 3,793.44 | 3,793.44 | 3,793.44 | 474.18 | 0 |
| 2026-08-17 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-16 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 0 |
| 2026-08-14 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-13 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-12 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-11 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-10 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-07 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-06 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-05 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-04 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-08-03 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
| 2026-07-31 | 474.18 | 474.18 | 474.18 | 474.18 | 59.273 | 0 |
Page 1 of 21 · 1,251 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.