Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 94.740 | 94.850 | 93.110 | 93.250 | 92.099 | 1,929,400 |
| 2026-04-24 | 93.930 | 95.480 | 93.290 | 94.050 | 92.889 | 2,311,600 |
| 2026-04-23 | 94.600 | 95.400 | 93.340 | 94.180 | 93.017 | 2,216,200 |
| 2026-04-22 | 95.190 | 95.540 | 93.800 | 94.450 | 93.284 | 2,175,700 |
| 2026-04-21 | 97.500 | 97.940 | 94.500 | 94.810 | 93.145 | 3,000,500 |
| 2026-04-20 | 92.290 | 94.150 | 91.500 | 94.120 | 92.468 | 2,134,200 |
| 2026-04-17 | 90.950 | 95.220 | 90.730 | 92.790 | 91.161 | 3,620,700 |
| 2026-04-16 | 89.150 | 90.060 | 88.750 | 88.800 | 87.241 | 1,840,900 |
| 2026-04-15 | 89.660 | 89.660 | 87.600 | 88.440 | 86.887 | 2,353,900 |
| 2026-04-14 | 89.800 | 90.920 | 88.700 | 88.830 | 87.270 | 2,803,000 |
| 2026-04-13 | 88.390 | 89.880 | 87.130 | 89.790 | 88.214 | 2,595,800 |
| 2026-04-10 | 89.060 | 89.090 | 86.500 | 88.970 | 87.408 | 4,215,300 |
| 2026-04-09 | 87.570 | 90.270 | 87.290 | 88.930 | 87.369 | 3,421,700 |
| 2026-04-08 | 88.960 | 91.370 | 88.380 | 88.630 | 87.074 | 3,535,300 |
| 2026-04-07 | 86.450 | 87.320 | 84.570 | 85.620 | 84.117 | 4,424,800 |
| 2026-04-06 | 85.600 | 88.640 | 85.580 | 88.570 | 87.015 | 2,272,200 |
| 2026-04-02 | 84.020 | 87.100 | 83.030 | 86.490 | 84.972 | 3,056,800 |
| 2026-04-01 | 86.880 | 87.620 | 85.310 | 85.440 | 83.940 | 3,862,300 |
| 2026-03-31 | 86.600 | 89.840 | 84.380 | 86.840 | 85.315 | 6,235,400 |
| 2026-03-30 | 91.600 | 91.890 | 84.710 | 84.880 | 83.390 | 6,194,900 |
| 2026-03-27 | 90.600 | 91.710 | 89.880 | 90.250 | 88.666 | 2,648,600 |
| 2026-03-26 | 91.120 | 93.380 | 90.780 | 91.110 | 89.510 | 2,194,100 |
| 2026-03-25 | 93.730 | 94.090 | 89.640 | 92.190 | 90.571 | 2,485,100 |
| 2026-03-24 | 91.930 | 93.360 | 91.290 | 92.380 | 90.758 | 3,312,300 |
| 2026-03-23 | 92.400 | 94.820 | 91.910 | 93.460 | 91.819 | 3,807,900 |
| 2026-03-20 | 93.300 | 93.780 | 89.630 | 90.550 | 88.960 | 6,641,500 |
| 2026-03-19 | 94.000 | 94.290 | 92.180 | 93.720 | 92.075 | 3,543,300 |
| 2026-03-18 | 95.980 | 97.540 | 94.220 | 94.750 | 93.087 | 2,936,000 |
| 2026-03-17 | 96.500 | 97.650 | 96.090 | 97.030 | 95.326 | 2,812,600 |
| 2026-03-16 | 95.830 | 96.690 | 94.330 | 95.950 | 94.265 | 3,099,800 |
| 2026-03-13 | 95.320 | 96.490 | 93.730 | 94.960 | 93.293 | 4,498,200 |
| 2026-03-12 | 95.410 | 95.670 | 92.170 | 92.540 | 90.915 | 6,423,800 |
| 2026-03-11 | 98.720 | 99.330 | 96.330 | 96.570 | 94.875 | 3,495,200 |
| 2026-03-10 | 99.780 | 100.51 | 97.700 | 98.720 | 96.987 | 2,821,000 |
| 2026-03-09 | 99.530 | 100.71 | 96.400 | 99.940 | 98.185 | 3,193,900 |
| 2026-03-06 | 103.24 | 104.03 | 100.10 | 101.17 | 99.394 | 2,953,700 |
| 2026-03-05 | 105.44 | 106.67 | 103.66 | 104.30 | 102.47 | 2,651,100 |
| 2026-03-04 | 106.94 | 107.61 | 105.90 | 106.53 | 104.66 | 2,073,200 |
| 2026-03-03 | 107.55 | 109.48 | 105.32 | 108.41 | 106.51 | 2,143,000 |
| 2026-03-02 | 111.85 | 111.85 | 109.52 | 110.61 | 108.67 | 2,242,400 |
| 2026-02-27 | 111.37 | 114.98 | 111.01 | 114.36 | 112.35 | 2,408,900 |
| 2026-02-26 | 111.59 | 112.22 | 110.05 | 112.00 | 110.03 | 1,667,500 |
| 2026-02-25 | 116.49 | 116.95 | 109.05 | 110.73 | 108.79 | 2,700,400 |
| 2026-02-24 | 116.00 | 118.10 | 115.63 | 116.40 | 114.36 | 1,316,600 |
| 2026-02-23 | 116.50 | 116.77 | 113.12 | 116.20 | 114.16 | 2,378,600 |
| 2026-02-20 | 116.78 | 118.21 | 114.87 | 116.46 | 114.42 | 2,380,700 |
| 2026-02-19 | 120.50 | 121.17 | 115.52 | 116.12 | 114.08 | 3,079,800 |
| 2026-02-18 | 121.46 | 123.14 | 120.62 | 121.26 | 119.13 | 1,414,500 |
| 2026-02-17 | 122.26 | 124.10 | 118.61 | 121.44 | 119.31 | 1,830,100 |
| 2026-02-13 | 120.76 | 124.16 | 120.76 | 122.28 | 120.13 | 2,571,600 |
| 2026-02-12 | 121.80 | 123.98 | 120.71 | 120.83 | 118.71 | 2,511,600 |
| 2026-02-11 | 117.51 | 121.04 | 117.08 | 120.99 | 118.87 | 2,169,400 |
| 2026-02-10 | 115.35 | 120.05 | 114.75 | 119.40 | 117.30 | 2,476,200 |
| 2026-02-09 | 114.24 | 115.49 | 112.31 | 114.08 | 112.08 | 1,845,600 |
| 2026-02-06 | 114.68 | 117.60 | 111.00 | 114.02 | 112.02 | 3,827,000 |
| 2026-02-05 | 115.93 | 116.86 | 114.50 | 115.37 | 113.34 | 2,177,600 |
| 2026-02-04 | 112.50 | 118.04 | 112.50 | 115.27 | 113.25 | 3,631,500 |
| 2026-02-03 | 108.30 | 116.69 | 108.14 | 112.53 | 110.06 | 4,923,400 |
| 2026-02-02 | 108.92 | 109.93 | 107.50 | 108.80 | 106.41 | 2,440,300 |
| 2026-01-30 | 109.80 | 110.32 | 107.83 | 109.35 | 106.95 | 2,392,400 |
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.