Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1,923.99	1,923.99	1,923.99	1,923.99	1,923.99	0
2026-01-27	1,923.99	1,923.99	1,923.99	1,923.99	1,923.99	0
2026-01-26	1,923.99	1,923.99	1,923.99	1,923.99	1,923.99	53,398
2026-01-23	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-22	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-21	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-20	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-19	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-16	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-15	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-14	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-13	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-12	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	0
2026-01-09	2,103.56	2,103.56	2,103.56	2,103.56	2,103.56	24
2026-01-08	1,907.71	1,907.71	1,907.71	1,907.71	1,907.71	0
2026-01-07	1,907.71	1,907.71	1,907.71	1,907.71	1,907.71	0
2026-01-06	1,860.00	1,907.71	1,860.00	1,907.71	1,907.71	814
2026-01-05	1,882.95	1,882.95	1,882.95	1,882.95	1,882.95	22
2026-01-02	1,861.20	1,861.20	1,861.20	1,861.20	1,861.20	86
2025-12-31	1,872.80	1,872.80	1,872.80	1,872.80	1,872.80	0
2025-12-30	1,872.80	1,872.80	1,872.80	1,872.80	1,872.80	20,186
2025-12-29	1,873.11	1,873.11	1,873.11	1,873.11	1,873.11	0
2025-12-26	1,862.00	1,873.11	1,862.00	1,873.11	1,873.11	919
2025-12-24	1,885.00	1,885.00	1,885.00	1,885.00	1,885.00	6
2025-12-23	1,921.88	1,921.88	1,921.88	1,921.88	1,921.88	0
2025-12-22	1,921.88	1,921.88	1,921.88	1,921.88	1,921.88	5
2025-12-19	1,942.19	1,942.19	1,925.00	1,925.00	1,925.00	494
2025-12-18	1,986.43	1,986.43	1,986.43	1,986.43	1,986.43	12
2025-12-17	2,025.00	2,025.00	1,980.00	2,020.00	2,020.00	205
2025-12-16	2,098.00	2,098.00	2,098.00	2,098.00	2,098.00	243
2025-12-15	2,140.30	2,140.30	2,140.30	2,140.30	2,140.30	0
2025-12-11	2,140.30	2,140.30	2,140.30	2,140.30	2,140.30	0
2025-12-10	2,140.30	2,140.30	2,140.30	2,140.30	2,140.30	0
2025-12-09	2,199.50	2,199.50	2,140.30	2,140.30	2,140.30	46
2025-12-08	2,324.34	2,324.34	2,324.34	2,324.34	2,324.34	0
2025-12-05	2,324.34	2,324.34	2,324.34	2,324.34	2,324.34	0
2025-12-04	2,324.34	2,324.34	2,324.34	2,324.34	2,324.34	18
2025-12-03	2,353.00	2,353.00	2,353.00	2,353.00	2,353.00	0
2025-12-02	2,354.00	2,354.00	2,353.00	2,353.00	2,353.00	153
2025-12-01	2,413.69	2,413.69	2,413.69	2,413.69	2,413.69	0
2025-11-28	2,413.69	2,413.69	2,413.69	2,413.69	2,413.69	0
2025-11-27	2,413.69	2,413.69	2,413.69	2,413.69	2,413.69	0
2025-11-26	2,413.69	2,413.69	2,413.69	2,413.69	2,413.69	2,274
2025-11-25	2,385.53	2,385.53	2,385.53	2,385.53	2,385.53	8
2025-11-24	2,279.99	2,280.00	2,279.99	2,280.00	2,280.00	92
2025-11-21	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-20	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-19	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-18	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-14	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-13	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-12	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-11	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-10	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-07	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-06	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-05	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-04	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-11-03	2,296.55	2,296.55	2,296.55	2,296.55	2,296.55	0
2025-10-31	2,294.40	2,300.00	2,294.40	2,296.55	2,296.55	28

← NewerPage 4 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.