Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	81.790	82.760	78.540	78.870	70.486	4,546,130
2022-04-04	82.460	82.920	81.700	82.310	73.561	3,185,772
2022-04-01	82.270	83.210	81.100	82.330	73.579	3,673,968
2022-03-31	83.570	84.620	81.090	81.170	72.542	3,962,795
2022-03-30	85.680	85.840	83.540	84.150	75.205	3,385,761
2022-03-29	83.400	86.180	83.400	85.740	76.626	4,090,267
2022-03-28	82.710	83.870	81.580	82.510	73.740	4,119,914
2022-03-25	84.270	84.780	81.920	82.780	73.981	4,079,627
2022-03-24	84.450	85.700	83.220	83.880	74.964	4,212,471
2022-03-23	87.170	87.390	84.760	84.870	75.849	2,778,770
2022-03-22	88.890	90.120	87.180	88.330	78.941	2,302,867
2022-03-21	91.750	92.190	87.350	88.220	78.843	3,376,051
2022-03-18	87.420	92.860	87.420	92.540	82.703	6,049,971
2022-03-17	89.280	90.610	86.810	89.290	79.799	3,671,798
2022-03-16	87.200	89.510	83.870	88.510	79.102	3,542,880
2022-03-15	83.750	86.480	83.570	86.270	77.100	2,161,862
2022-03-14	86.840	86.840	82.520	83.340	74.481	2,778,254
2022-03-11	88.570	88.980	86.490	86.570	77.368	1,546,298
2022-03-10	85.260	88.320	85.150	88.090	78.726	2,762,449
2022-03-09	86.080	88.680	85.840	87.500	78.199	2,366,190
2022-03-08	83.020	87.520	82.030	83.750	74.848	2,149,983
2022-03-07	89.330	90.120	83.060	83.260	74.410	3,046,524
2022-03-04	90.170	90.420	88.050	89.140	79.665	2,113,931
2022-03-03	93.110	93.110	89.210	89.890	80.335	2,083,044
2022-03-02	91.050	92.990	90.530	92.050	82.266	1,720,771
2022-03-01	90.240	91.780	89.030	90.340	80.737	2,705,220
2022-02-28	89.920	91.470	89.130	89.880	80.326	3,149,514
2022-02-25	86.390	91.120	86.390	90.830	81.175	3,187,735
2022-02-24	79.950	88.500	79.520	87.740	78.414	5,069,964
2022-02-23	86.560	86.740	82.050	82.330	73.579	3,163,253
2022-02-22	88.000	89.200	85.260	86.090	76.939	2,422,075
2022-02-18	89.550	90.470	88.400	89.430	79.924	2,194,815
2022-02-17	91.730	92.000	89.290	89.330	79.835	2,354,620
2022-02-16	91.290	92.400	90.450	92.020	82.239	2,104,944
2022-02-15	91.860	92.190	91.010	91.880	82.114	1,807,337
2022-02-14	91.210	92.720	90.250	90.590	80.961	1,965,696
2022-02-11	92.850	94.090	91.100	91.540	81.810	1,849,173
2022-02-10	93.250	96.500	91.520	91.980	82.203	3,440,406
2022-02-09	95.220	97.500	95.000	96.340	86.099	2,492,629
2022-02-08	91.840	93.940	90.810	93.780	83.812	2,457,404
2022-02-07	91.140	93.170	90.240	92.030	82.248	2,919,775
2022-02-04	93.660	93.950	90.270	90.300	80.702	2,715,964
2022-02-03	96.810	96.810	94.730	94.830	84.750	1,565,718
2022-02-02	96.750	97.900	95.430	97.520	87.154	1,953,300
2022-02-01	97.020	97.460	93.450	95.690	85.519	2,589,524
2022-01-31	93.340	96.170	93.060	96.110	85.894	2,642,414
2022-01-28	92.200	93.480	89.100	93.420	83.490	2,767,614
2022-01-27	91.590	94.430	91.130	91.730	81.980	3,465,508
2022-01-26	98.960	99.710	91.680	93.150	83.249	4,406,571
2022-01-25	98.000	99.260	96.210	97.950	87.203	3,605,170
2022-01-24	93.900	100.12	93.030	100.01	89.037	4,327,960
2022-01-21	95.420	98.100	94.900	95.310	84.853	3,261,594
2022-01-20	98.710	99.180	95.480	95.610	85.120	4,409,051
2022-01-19	98.160	100.85	96.620	96.860	86.233	4,259,472
2022-01-18	106.19	106.43	100.90	101.30	90.186	3,484,929
2022-01-14	108.49	109.73	106.87	108.16	96.293	2,300,698
2022-01-13	112.49	112.50	107.27	108.54	96.631	4,782,790
2022-01-12	107.41	109.15	106.97	107.94	96.097	2,320,738
2022-01-11	104.13	108.00	103.58	107.73	95.910	2,722,472
2022-01-10	101.51	104.24	100.44	104.03	92.616	2,791,373

← NewerPage 20 of 79 · 4,731 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.