Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 0 |
| 2025-08-05 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 2,296.30 | 4,880 |
| 2025-08-04 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 2,239.00 | 94 |
| 2025-08-01 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-31 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-30 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-29 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-28 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-25 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-24 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-23 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 2,203.00 | 0 |
| 2025-07-22 | 2,202.00 | 2,205.00 | 2,202.00 | 2,203.00 | 2,203.00 | 480 |
| 2025-07-21 | 2,042.53 | 2,042.53 | 2,042.53 | 2,042.53 | 2,042.53 | 9,176 |
| 2025-07-18 | 2,035.83 | 2,035.83 | 2,035.83 | 2,035.83 | 2,035.83 | 9 |
| 2025-07-17 | 2,044.58 | 2,044.58 | 2,044.58 | 2,044.58 | 2,044.58 | 0 |
| 2025-07-16 | 2,045.00 | 2,045.00 | 2,044.20 | 2,044.58 | 2,044.58 | 429 |
| 2025-07-15 | 2,047.15 | 2,047.15 | 2,047.15 | 2,047.15 | 2,047.15 | 1,306 |
| 2025-07-14 | 2,179.73 | 2,179.73 | 2,179.73 | 2,179.73 | 2,179.73 | 0 |
| 2025-07-11 | 2,179.73 | 2,179.73 | 2,179.73 | 2,179.73 | 2,179.73 | 20 |
| 2025-07-10 | 2,192.00 | 2,197.00 | 2,192.00 | 2,197.00 | 2,197.00 | 2,443 |
| 2025-07-09 | 2,048.20 | 2,048.20 | 2,048.20 | 2,048.20 | 2,048.20 | 0 |
| 2025-07-08 | 2,048.20 | 2,048.20 | 2,048.20 | 2,048.20 | 2,048.20 | 5 |
| 2025-07-07 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-07-04 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-07-03 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-07-02 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,954.89 | 0 |
| 2025-07-01 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,954.89 | 0 |
| 2025-06-30 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,954.89 | 0 |
| 2025-06-27 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,954.89 | 0 |
| 2025-06-26 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,954.89 | 0 |
| 2025-06-25 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-06-24 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-06-23 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-06-20 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-06-19 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 0 |
| 2025-06-18 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 1,955.39 | 716 |
| 2025-06-17 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-16 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-13 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-12 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-11 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-10 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-09 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 0 |
| 2025-06-06 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 15 |
| 2025-06-05 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 2,115.28 | 9,003 |
| 2025-06-04 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 0 |
| 2025-06-03 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 0 |
| 2025-06-02 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 0 |
| 2025-05-30 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 2,060.90 | 26 |
| 2025-05-29 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-28 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-27 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-26 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-23 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-22 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-21 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-20 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-19 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-16 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
| 2025-05-15 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 2,183.00 | 0 |
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.