Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	1,624.37	1,624.37	1,617.50	1,617.50	1,617.50	82
2026-04-27	1,652.00	1,652.00	1,652.00	1,652.00	1,652.00	0
2026-04-24	1,652.00	1,652.00	1,652.00	1,652.00	1,652.00	0
2026-04-23	1,652.00	1,652.00	1,652.00	1,652.00	1,652.00	10
2026-04-22	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-21	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-20	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-17	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-16	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-15	1,515.07	1,515.07	1,515.07	1,515.07	1,514.57	0
2026-04-14	1,515.07	1,515.07	1,515.07	1,515.07	1,515.07	0
2026-04-13	1,515.07	1,515.07	1,515.07	1,515.07	1,515.07	0
2026-04-10	1,515.00	1,515.07	1,515.00	1,515.07	1,515.07	21
2026-04-09	1,541.50	1,541.50	1,541.50	1,541.50	1,541.50	0
2026-04-08	1,541.50	1,541.50	1,541.50	1,541.50	1,541.50	0
2026-04-07	1,541.50	1,541.50	1,541.50	1,541.50	1,541.50	0
2026-04-06	1,541.50	1,541.50	1,541.50	1,541.50	1,541.50	0
2026-04-01	1,571.22	1,571.22	1,541.50	1,541.50	1,541.50	22
2026-03-31	1,544.75	1,544.75	1,540.49	1,540.49	1,540.49	36
2026-03-30	1,580.00	1,580.00	1,580.00	1,580.00	1,580.00	13
2026-03-27	1,650.00	1,650.00	1,650.00	1,650.00	1,650.00	13
2026-03-26	1,629.00	1,629.00	1,629.00	1,629.00	1,629.00	210
2026-03-25	1,627.00	1,640.01	1,627.00	1,640.01	1,640.01	48
2026-03-24	1,645.52	1,645.52	1,645.52	1,645.52	1,645.52	12
2026-03-23	1,658.00	1,664.00	1,658.00	1,664.00	1,664.00	26
2026-03-20	1,640.71	1,640.71	1,640.71	1,640.71	1,640.71	9
2026-03-19	1,650.00	1,650.00	1,650.00	1,650.00	1,650.00	11
2026-03-18	1,720.41	1,720.41	1,720.41	1,720.41	1,720.41	0
2026-03-17	1,706.01	1,721.00	1,706.01	1,720.41	1,720.41	1,038
2026-03-13	1,711.00	1,711.00	1,703.00	1,706.00	1,706.00	1,401
2026-03-12	1,700.00	1,712.49	1,662.50	1,663.76	1,663.76	922
2026-03-11	1,720.00	1,720.00	1,717.99	1,717.99	1,717.99	87
2026-03-10	1,743.00	1,743.00	1,740.00	1,741.00	1,741.00	1,980
2026-03-09	1,741.00	1,741.00	1,735.01	1,735.01	1,735.01	46
2026-03-06	1,842.59	1,842.59	1,842.59	1,842.59	1,842.59	6
2026-03-05	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	0
2026-03-04	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	0
2026-03-03	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	0
2026-03-02	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	17
2026-02-27	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	5
2026-02-26	1,921.86	1,921.86	1,921.86	1,921.86	1,921.86	933
2026-02-25	1,988.50	1,988.50	1,988.50	1,988.50	1,988.50	0
2026-02-24	1,988.50	1,988.50	1,988.50	1,988.50	1,988.50	0
2026-02-23	1,988.50	1,988.50	1,988.50	1,988.50	1,988.50	0
2026-02-20	1,991.00	1,991.00	1,988.50	1,988.50	1,988.50	863
2026-02-19	2,094.40	2,094.40	2,094.40	2,094.40	2,094.40	0
2026-02-18	2,094.40	2,094.40	2,094.40	2,094.40	2,094.40	0
2026-02-17	2,094.40	2,094.40	2,094.40	2,094.40	2,094.40	0
2026-02-16	2,094.40	2,094.40	2,094.40	2,094.40	2,094.40	0
2026-02-13	2,120.00	2,120.00	2,094.40	2,094.40	2,094.40	1,702
2026-02-12	2,088.04	2,088.05	2,088.04	2,088.05	2,088.05	2,023
2026-02-11	2,069.03	2,069.03	2,069.03	2,069.03	2,069.03	3,755
2026-02-10	1,992.01	1,992.01	1,992.01	1,992.01	1,992.01	0
2026-02-09	1,992.01	1,992.01	1,992.01	1,992.01	1,992.01	0
2026-02-06	1,992.01	1,992.01	1,992.01	1,992.01	1,992.01	0
2026-02-05	1,992.01	1,992.01	1,992.01	1,992.01	1,992.01	9
2026-02-04	2,009.16	2,009.16	2,009.16	2,009.16	2,009.16	10,660
2026-02-03	1,928.76	1,928.76	1,928.76	1,928.76	1,928.26	56,725
2026-01-30	1,892.28	1,892.28	1,892.28	1,892.28	1,891.79	24
2026-01-29	1,920.00	1,920.00	1,920.00	1,920.00	1,919.50	8

← NewerPage 3 of 21 · 1,259 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.