Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 44 |
| 2026-10-14 | 1,359.00 | 1,360.00 | 1,333.00 | 1,353.00 | 1,353.00 | 116 |
| 2026-10-13 | 1,359.96 | 1,359.96 | 1,359.96 | 1,359.96 | 1,359.96 | 11 |
| 2026-10-12 | 1,419.40 | 1,419.40 | 1,390.00 | 1,390.01 | 1,390.01 | 34 |
| 2026-10-09 | 1,394.02 | 1,394.02 | 1,394.02 | 1,394.02 | 1,394.02 | 35 |
| 2026-10-08 | 1,400.00 | 1,407.00 | 1,400.00 | 1,400.00 | 1,400.00 | 34 |
| 2026-10-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 17 |
| 2026-10-06 | 1,373.00 | 1,391.01 | 1,373.00 | 1,390.38 | 1,389.88 | 122 |
| 2026-10-05 | 1,400.00 | 1,400.00 | 1,344.74 | 1,347.00 | 1,346.52 | 1,532 |
| 2026-10-02 | 1,484.44 | 1,484.44 | 1,460.00 | 1,460.00 | 1,459.48 | 93 |
| 2026-10-01 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,479.47 | 0 |
| 2026-09-30 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 33 |
| 2026-09-29 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | 1,469.10 | 23 |
| 2026-09-25 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 0 |
| 2026-09-24 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 1,417.00 | 77 |
| 2026-09-23 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-22 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-21 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-18 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 0 |
| 2026-09-17 | 1,360.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | 27 |
| 2026-09-15 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 53 |
| 2026-09-14 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 20 |
| 2026-09-11 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 0 |
| 2026-09-10 | 1,310.00 | 1,316.55 | 1,310.00 | 1,310.50 | 1,310.50 | 62 |
| 2026-09-09 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 1,365.50 | 7 |
| 2026-09-08 | 1,410.99 | 1,410.99 | 1,365.00 | 1,365.00 | 1,365.00 | 31 |
| 2026-09-07 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 0 |
| 2026-09-04 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 0 |
| 2026-09-03 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 0 |
| 2026-09-02 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 0 |
| 2026-09-01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 1,408.01 | 12 |
| 2026-08-31 | 1,471.19 | 1,471.19 | 1,471.19 | 1,471.19 | 1,471.19 | 0 |
| 2026-08-28 | 1,471.19 | 1,471.19 | 1,471.19 | 1,471.19 | 1,471.19 | 10 |
| 2026-08-27 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2026-08-26 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0 |
| 2026-08-25 | 1,485.00 | 1,492.42 | 1,485.00 | 1,485.00 | 1,485.00 | 184 |
| 2026-08-24 | 1,494.70 | 1,494.70 | 1,494.70 | 1,494.70 | 1,494.70 | 13 |
| 2026-08-21 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 0 |
| 2026-08-20 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 1,444.00 | 5 |
| 2026-08-19 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 6 |
| 2026-08-18 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-17 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-14 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-13 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-12 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-11 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-10 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-07 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-06 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-05 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-04 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-08-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-31 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-30 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-29 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-28 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-24 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 0 |
| 2026-07-23 | 1,434.00 | 1,434.00 | 1,430.00 | 1,430.00 | 1,430.00 | 30 |
| 2026-07-22 | 1,431.84 | 1,431.84 | 1,431.84 | 1,431.84 | 1,431.84 | 0 |
Page 1 of 2 · 62 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-10-17 | 0.0400 MXN |
| 2019-07-10 | 0.0400 MXN |
| 2019-04-23 | 0.0400 MXN |
| 2019-01-24 | 0.0400 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.