Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	80.770	82.380	79.830	82.130	81.600	3,470,800
2026-07-22	82.960	83.790	81.340	82.150	81.619	2,621,200
2026-07-21	82.270	83.000	81.560	81.840	81.311	2,155,700
2026-07-20	84.700	84.700	82.150	82.900	82.365	2,839,600
2026-07-17	86.420	88.170	83.520	83.890	83.348	2,145,000
2026-07-16	84.320	87.770	84.320	86.400	85.842	2,023,400
2026-07-15	83.880	85.610	83.670	85.290	84.739	2,847,900
2026-07-14	84.410	84.960	82.390	83.710	83.169	2,173,000
2026-07-13	84.590	85.300	82.380	82.840	82.305	1,910,000
2026-07-10	84.350	86.010	84.190	84.270	83.726	2,153,300
2026-07-09	83.700	85.280	83.350	84.350	83.308	2,170,900
2026-07-08	85.730	86.310	83.200	83.590	82.558	2,853,700
2026-07-07	87.840	88.730	86.340	86.740	85.669	1,989,200
2026-07-06	88.330	88.680	85.800	87.650	86.568	2,236,800
2026-07-02	87.730	88.710	86.000	88.210	87.121	2,293,300
2026-07-01	89.130	90.850	86.770	87.060	85.985	2,682,800
2026-06-30	90.870	91.390	89.710	90.490	89.373	2,410,900
2026-06-29	93.220	93.270	90.810	90.850	89.728	2,558,500
2026-06-26	93.870	94.940	93.000	93.520	92.365	2,812,600
2026-06-25	94.250	96.030	93.030	93.860	92.701	2,825,800
2026-06-24	89.770	94.150	89.020	92.950	91.802	3,516,900
2026-06-23	87.490	88.270	87.300	87.350	86.271	2,003,200
2026-06-22	88.790	90.370	87.260	87.440	86.360	2,716,100
2026-06-18	88.130	91.200	87.610	89.730	88.622	4,908,100
2026-06-17	89.140	92.340	85.860	86.480	85.412	4,324,400
2026-06-16	89.960	91.000	88.700	89.780	88.671	2,788,800
2026-06-15	91.910	92.390	89.580	89.750	88.642	4,189,000
2026-06-12	93.190	94.440	89.680	90.300	89.185	6,260,900
2026-06-11	90.030	95.220	90.030	94.950	93.778	3,427,400
2026-06-10	91.650	92.000	89.340	89.850	88.741	3,030,200
2026-06-09	91.180	94.210	90.870	92.560	91.417	2,995,700
2026-06-08	89.490	91.450	88.940	90.740	89.620	2,404,900
2026-06-05	90.510	92.200	90.260	90.490	89.373	2,122,100
2026-06-04	91.250	92.600	90.110	91.880	90.745	2,525,600
2026-06-03	89.280	90.590	88.820	89.460	88.355	1,921,500
2026-06-02	90.140	90.940	88.840	90.900	89.778	1,795,500
2026-06-01	91.230	91.850	89.210	90.110	88.997	2,986,100
2026-05-29	90.200	91.360	89.460	89.780	88.671	3,153,800
2026-05-28	89.600	90.550	88.910	89.750	88.642	2,127,600
2026-05-27	90.600	93.780	90.040	90.960	89.837	2,142,300
2026-05-26	89.960	90.490	88.560	89.290	88.187	2,475,000
2026-05-22	88.780	89.530	87.380	88.860	87.763	2,179,000
2026-05-21	85.820	89.030	84.840	88.830	87.733	2,489,800
2026-05-20	83.800	87.390	82.750	87.310	86.232	2,701,300
2026-05-19	83.000	83.340	81.180	83.000	81.975	2,627,300
2026-05-18	83.000	85.420	82.730	83.820	82.785	3,383,400
2026-05-15	85.090	85.590	82.060	82.300	81.284	3,568,600
2026-05-14	85.490	86.260	84.610	85.250	84.197	2,504,200
2026-05-13	85.190	85.920	84.450	84.970	83.921	2,265,600
2026-05-12	87.480	87.780	85.010	85.860	84.800	2,652,700
2026-05-11	87.970	88.250	86.770	87.090	86.015	2,790,900
2026-05-08	88.130	88.790	87.040	88.380	87.289	1,501,700
2026-05-07	90.350	91.450	87.210	87.740	86.657	2,406,200
2026-05-06	88.690	91.040	88.010	90.540	89.422	3,503,200
2026-05-05	84.970	87.510	84.640	86.200	85.136	2,386,100
2026-05-04	87.320	87.850	84.270	84.360	83.318	2,269,700
2026-05-01	90.810	91.120	88.280	88.450	87.358	2,184,900
2026-04-30	88.980	90.500	88.980	90.300	89.185	2,144,100
2026-04-29	91.730	92.440	88.190	88.710	87.615	2,602,900
2026-04-28	93.990	94.490	91.870	92.320	91.180	1,819,900

← NewerPage 2 of 5 · 250 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.