Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 77.890 | 79.180 | 76.280 | 77.080 | 77.080 | 4,433,600 |
| 2026-10-15 | 75.830 | 78.210 | 75.210 | 77.690 | 77.690 | 6,327,400 |
| 2026-10-14 | 73.500 | 74.100 | 71.780 | 73.530 | 73.530 | 5,597,400 |
| 2026-10-13 | 75.480 | 76.050 | 74.120 | 74.920 | 74.920 | 4,099,100 |
| 2026-10-12 | 76.100 | 76.760 | 74.420 | 74.650 | 74.650 | 3,937,100 |
| 2026-10-09 | 76.870 | 77.240 | 75.500 | 76.690 | 76.690 | 3,805,100 |
| 2026-10-08 | 75.480 | 77.840 | 75.130 | 77.600 | 77.600 | 6,013,200 |
| 2026-10-07 | 74.750 | 76.790 | 74.610 | 76.130 | 76.130 | 5,230,800 |
| 2026-10-06 | 74.950 | 77.720 | 74.950 | 77.410 | 76.910 | 6,466,400 |
| 2026-10-05 | 78.970 | 79.730 | 73.750 | 74.440 | 73.959 | 10,671,700 |
| 2026-10-02 | 83.960 | 84.240 | 77.630 | 79.810 | 79.295 | 9,015,300 |
| 2026-10-01 | 80.680 | 83.160 | 79.060 | 82.110 | 81.580 | 8,881,900 |
| 2026-09-30 | 83.940 | 84.250 | 81.170 | 81.590 | 81.063 | 5,390,200 |
| 2026-09-29 | 82.270 | 83.450 | 81.650 | 83.010 | 82.474 | 4,713,800 |
| 2026-09-28 | 81.810 | 84.080 | 81.760 | 82.030 | 81.500 | 6,782,000 |
| 2026-09-25 | 82.000 | 82.270 | 80.370 | 82.150 | 81.619 | 3,890,800 |
| 2026-09-24 | 81.190 | 81.980 | 80.120 | 81.470 | 80.944 | 4,781,200 |
| 2026-09-23 | 82.000 | 83.190 | 81.310 | 81.520 | 80.994 | 5,863,600 |
| 2026-09-22 | 81.000 | 83.370 | 80.180 | 83.060 | 82.524 | 6,465,100 |
| 2026-09-21 | 76.980 | 78.380 | 76.500 | 78.080 | 77.576 | 4,951,200 |
| 2026-09-18 | 78.250 | 79.100 | 75.700 | 76.430 | 75.936 | 11,848,800 |
| 2026-09-17 | 81.000 | 81.000 | 76.070 | 79.700 | 79.185 | 8,643,100 |
| 2026-09-16 | 80.630 | 81.450 | 77.830 | 78.360 | 77.854 | 6,164,400 |
| 2026-09-15 | 79.980 | 80.500 | 79.000 | 80.070 | 79.553 | 4,496,700 |
| 2026-09-14 | 78.790 | 80.500 | 78.660 | 79.990 | 79.473 | 3,710,700 |
| 2026-09-11 | 79.600 | 80.500 | 78.690 | 79.600 | 79.086 | 3,620,900 |
| 2026-09-10 | 79.990 | 79.990 | 76.630 | 77.900 | 77.397 | 4,914,800 |
| 2026-09-09 | 80.550 | 81.190 | 79.770 | 80.760 | 80.238 | 3,381,000 |
| 2026-09-08 | 82.600 | 83.050 | 80.180 | 80.370 | 79.851 | 4,700,000 |
| 2026-09-04 | 84.000 | 84.450 | 83.110 | 83.580 | 83.040 | 2,328,600 |
| 2026-09-03 | 85.350 | 86.350 | 83.710 | 84.450 | 83.905 | 2,136,800 |
| 2026-09-02 | 83.510 | 83.980 | 82.930 | 83.580 | 83.040 | 2,245,800 |
| 2026-09-01 | 83.750 | 84.510 | 82.740 | 82.750 | 82.216 | 3,753,600 |
| 2026-08-31 | 85.050 | 85.550 | 83.990 | 84.110 | 83.567 | 2,337,800 |
| 2026-08-28 | 85.970 | 87.260 | 84.670 | 86.330 | 85.772 | 2,359,800 |
| 2026-08-27 | 86.210 | 86.550 | 84.800 | 85.110 | 84.560 | 2,042,300 |
| 2026-08-26 | 87.270 | 88.150 | 86.410 | 87.150 | 86.587 | 1,559,500 |
| 2026-08-25 | 88.930 | 88.930 | 87.270 | 87.680 | 87.114 | 2,034,400 |
| 2026-08-24 | 88.000 | 89.150 | 87.420 | 88.160 | 87.591 | 3,575,500 |
| 2026-08-21 | 86.490 | 87.720 | 85.550 | 87.020 | 86.458 | 2,038,000 |
| 2026-08-20 | 85.420 | 86.470 | 84.750 | 85.420 | 84.868 | 2,186,700 |
| 2026-08-19 | 87.990 | 89.650 | 86.810 | 87.300 | 86.736 | 3,431,900 |
| 2026-08-18 | 87.480 | 87.660 | 84.600 | 84.940 | 84.391 | 2,542,600 |
| 2026-08-17 | 86.500 | 87.370 | 84.980 | 86.540 | 85.981 | 3,012,300 |
| 2026-08-14 | 86.990 | 87.790 | 86.240 | 86.830 | 86.269 | 1,803,100 |
| 2026-08-13 | 86.760 | 88.410 | 85.760 | 87.540 | 86.975 | 1,729,200 |
| 2026-08-12 | 87.530 | 87.530 | 85.050 | 85.200 | 84.650 | 1,794,000 |
| 2026-08-11 | 85.740 | 87.700 | 85.720 | 87.550 | 86.985 | 1,463,400 |
| 2026-08-10 | 87.760 | 87.760 | 85.120 | 85.600 | 85.047 | 1,644,700 |
| 2026-08-07 | 85.940 | 88.360 | 85.330 | 88.180 | 87.610 | 2,472,800 |
| 2026-08-06 | 87.020 | 87.150 | 84.070 | 84.820 | 84.272 | 2,408,400 |
| 2026-08-05 | 86.180 | 88.090 | 86.000 | 87.880 | 87.312 | 1,986,500 |
| 2026-08-04 | 85.670 | 87.400 | 84.890 | 87.020 | 86.458 | 1,711,100 |
| 2026-08-03 | 84.000 | 85.770 | 83.870 | 85.200 | 84.650 | 2,137,100 |
| 2026-07-31 | 83.300 | 83.800 | 81.950 | 82.350 | 81.818 | 2,586,200 |
| 2026-07-30 | 84.980 | 85.500 | 82.920 | 83.750 | 83.209 | 1,996,700 |
| 2026-07-29 | 86.690 | 87.810 | 84.190 | 84.560 | 84.014 | 4,293,900 |
| 2026-07-28 | 86.980 | 88.360 | 85.900 | 87.650 | 87.084 | 2,615,400 |
| 2026-07-27 | 86.010 | 86.820 | 84.780 | 85.040 | 84.491 | 1,852,000 |
| 2026-07-24 | 82.470 | 85.330 | 82.100 | 84.640 | 84.093 | 2,551,200 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2025-01-21 | 1033:1000 |
| 2017-11-09 | 1017:1000 |
| 2004-01-21 | 2:1 |
| 1994-04-21 | 3:2 |
| 1992-02-26 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-07 | 0.5000 USD |
| 2026-07-10 | 0.5000 USD |
| 2026-04-22 | 0.5000 USD |
| 2026-02-04 | 0.5000 USD |
| 2025-10-10 | 0.5000 USD |
| 2025-07-03 | 0.5000 USD |
| 2025-04-23 | 0.5000 USD |
| 2025-01-29 | 0.5000 USD |
| 2024-10-09 | 0.5000 USD |
| 2024-07-05 | 0.5000 USD |
| 2024-04-23 | 0.5000 USD |
| 2024-01-23 | 0.5000 USD |
| 2023-10-11 | 0.3750 USD |
| 2023-07-06 | 0.3750 USD |
| 2023-04-25 | 0.3750 USD |
| 2023-01-26 | 0.3750 USD |
| 2022-10-12 | 0.3750 USD |
| 2022-07-06 | 0.3750 USD |
| 2022-04-25 | 0.3750 USD |
| 2022-01-26 | 0.3750 USD |
| 2021-10-13 | 0.2500 USD |
| 2021-07-01 | 0.2500 USD |
| 2021-04-20 | 0.2500 USD |
| 2021-01-28 | 0.2500 USD |
| 2020-10-15 | 0.2500 USD |
| 2020-07-09 | 0.1250 USD |
| 2020-04-20 | 0.1250 USD |
| 2020-01-23 | 0.1250 USD |
| 2019-10-17 | 0.0400 USD |
| 2019-07-10 | 0.0400 USD |
| 2019-04-23 | 0.0400 USD |
| 2019-01-24 | 0.0400 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.