Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 110.65 | 113.94 | 109.86 | 111.23 | 108.79 | 2,462,200 |
| 2026-01-28 | 110.26 | 113.61 | 109.66 | 110.79 | 108.36 | 2,328,900 |
| 2026-01-27 | 110.30 | 110.60 | 109.10 | 110.07 | 107.66 | 1,836,600 |
| 2026-01-26 | 111.52 | 112.43 | 110.02 | 110.58 | 108.16 | 2,069,300 |
| 2026-01-23 | 114.65 | 115.38 | 111.78 | 111.84 | 109.39 | 2,631,300 |
| 2026-01-22 | 118.00 | 119.28 | 114.18 | 114.71 | 112.20 | 3,024,200 |
| 2026-01-21 | 116.15 | 119.76 | 115.79 | 118.00 | 115.41 | 3,592,200 |
| 2026-01-20 | 115.01 | 119.20 | 114.99 | 115.16 | 112.64 | 3,197,300 |
| 2026-01-16 | 121.73 | 122.31 | 117.17 | 118.59 | 115.99 | 4,404,700 |
| 2026-01-15 | 121.64 | 122.74 | 119.27 | 122.25 | 119.57 | 2,297,400 |
| 2026-01-14 | 120.75 | 123.71 | 120.70 | 121.39 | 118.73 | 4,126,700 |
| 2026-01-13 | 121.51 | 123.55 | 119.89 | 123.32 | 120.62 | 3,543,600 |
| 2026-01-12 | 118.42 | 122.83 | 117.90 | 120.90 | 118.25 | 4,671,200 |
| 2026-01-09 | 113.00 | 119.32 | 112.97 | 119.25 | 116.64 | 7,686,000 |
| 2026-01-08 | 103.15 | 110.33 | 102.80 | 109.55 | 107.15 | 4,195,000 |
| 2026-01-07 | 106.80 | 107.67 | 103.46 | 103.93 | 101.65 | 4,539,500 |
| 2026-01-06 | 104.00 | 106.47 | 102.76 | 106.36 | 104.03 | 3,362,300 |
| 2026-01-05 | 103.87 | 106.97 | 103.60 | 105.40 | 103.09 | 2,936,500 |
| 2026-01-02 | 103.01 | 104.50 | 102.12 | 104.22 | 101.94 | 2,414,800 |
| 2025-12-31 | 103.78 | 103.99 | 102.72 | 102.80 | 100.55 | 1,849,200 |
| 2025-12-30 | 103.37 | 104.43 | 103.03 | 103.89 | 101.61 | 2,173,900 |
| 2025-12-29 | 104.84 | 105.12 | 103.49 | 103.92 | 101.64 | 2,331,200 |
| 2025-12-26 | 104.90 | 105.22 | 104.06 | 104.90 | 102.60 | 1,868,400 |
| 2025-12-24 | 104.90 | 105.94 | 104.43 | 105.09 | 102.79 | 1,399,300 |
| 2025-12-23 | 106.91 | 107.17 | 104.25 | 104.74 | 102.44 | 2,801,500 |
| 2025-12-22 | 107.99 | 108.25 | 106.49 | 106.99 | 104.64 | 3,663,000 |
| 2025-12-19 | 107.76 | 108.04 | 105.23 | 107.99 | 105.62 | 9,673,900 |
| 2025-12-18 | 111.39 | 112.97 | 108.03 | 108.33 | 105.96 | 7,284,900 |
| 2025-12-17 | 113.65 | 116.54 | 110.02 | 112.23 | 109.77 | 10,385,800 |
| 2025-12-16 | 120.35 | 120.82 | 116.70 | 117.57 | 114.99 | 4,815,900 |
| 2025-12-15 | 120.00 | 121.35 | 118.92 | 119.73 | 117.11 | 3,195,900 |
| 2025-12-12 | 119.90 | 120.26 | 118.24 | 119.37 | 116.75 | 2,436,300 |
| 2025-12-11 | 120.22 | 122.79 | 118.91 | 119.15 | 116.54 | 3,105,100 |
| 2025-12-10 | 117.66 | 120.33 | 117.46 | 120.03 | 117.40 | 3,341,600 |
| 2025-12-09 | 118.73 | 120.16 | 117.04 | 117.19 | 114.62 | 4,128,300 |
| 2025-12-08 | 122.07 | 122.36 | 120.00 | 120.71 | 118.06 | 5,332,700 |
| 2025-12-05 | 127.07 | 128.21 | 123.88 | 123.91 | 121.19 | 6,243,100 |
| 2025-12-04 | 131.09 | 133.23 | 126.71 | 126.75 | 123.97 | 7,426,800 |
| 2025-12-03 | 129.73 | 133.76 | 129.22 | 133.13 | 130.21 | 6,028,100 |
| 2025-12-02 | 129.88 | 131.14 | 127.27 | 129.73 | 126.89 | 13,058,400 |
| 2025-12-01 | 129.24 | 132.43 | 129.00 | 130.23 | 127.38 | 20,089,100 |
| 2025-11-28 | 130.86 | 131.43 | 129.79 | 131.30 | 128.42 | 5,108,400 |
| 2025-11-26 | 131.20 | 132.93 | 130.57 | 131.28 | 128.40 | 14,129,600 |
| 2025-11-25 | 124.46 | 131.60 | 124.37 | 131.08 | 128.21 | 15,138,300 |
| 2025-11-24 | 121.56 | 124.07 | 120.51 | 122.96 | 120.26 | 10,562,800 |
| 2025-11-21 | 118.00 | 124.14 | 117.57 | 123.16 | 120.46 | 17,030,000 |
| 2025-11-20 | 115.12 | 117.84 | 115.12 | 116.25 | 113.70 | 32,418,900 |
| 2025-11-19 | 116.62 | 116.78 | 114.92 | 115.16 | 112.64 | 17,005,600 |
| 2025-11-18 | 113.40 | 116.91 | 112.11 | 115.97 | 113.43 | 7,621,500 |
| 2025-11-17 | 120.30 | 120.53 | 114.06 | 114.10 | 111.60 | 8,987,400 |
| 2025-11-14 | 121.49 | 123.60 | 120.85 | 121.11 | 118.46 | 4,641,300 |
| 2025-11-13 | 122.83 | 124.17 | 121.19 | 121.24 | 118.58 | 5,255,900 |
| 2025-11-12 | 125.29 | 126.91 | 124.01 | 124.13 | 121.41 | 4,404,100 |
| 2025-11-11 | 123.93 | 125.52 | 123.06 | 125.44 | 122.69 | 2,999,000 |
| 2025-11-10 | 121.45 | 123.48 | 120.64 | 123.21 | 120.51 | 3,283,600 |
| 2025-11-07 | 119.82 | 121.55 | 118.94 | 121.55 | 118.89 | 4,076,200 |
| 2025-11-06 | 121.60 | 121.60 | 119.87 | 120.33 | 117.69 | 1,945,200 |
| 2025-11-05 | 121.03 | 122.87 | 119.18 | 121.18 | 118.52 | 3,250,900 |
| 2025-11-04 | 120.66 | 122.48 | 119.40 | 121.65 | 118.98 | 4,317,800 |
| 2025-11-03 | 122.64 | 122.75 | 119.57 | 120.59 | 117.95 | 3,553,100 |
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.