Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-31 | 123.18 | 124.33 | 121.94 | 123.77 | 121.06 | 4,847,700 |
| 2025-10-30 | 123.52 | 125.51 | 122.54 | 124.13 | 121.41 | 4,998,300 |
| 2025-10-29 | 126.37 | 128.97 | 123.75 | 124.18 | 121.46 | 5,354,100 |
| 2025-10-28 | 124.28 | 129.20 | 124.04 | 128.22 | 125.41 | 3,234,400 |
| 2025-10-27 | 128.00 | 130.07 | 127.83 | 128.72 | 125.90 | 2,265,400 |
| 2025-10-24 | 129.85 | 130.23 | 127.57 | 127.57 | 124.77 | 3,267,600 |
| 2025-10-23 | 126.84 | 128.48 | 126.27 | 127.34 | 124.55 | 2,208,900 |
| 2025-10-22 | 127.51 | 129.49 | 126.57 | 127.14 | 124.35 | 2,663,600 |
| 2025-10-21 | 123.57 | 129.58 | 122.30 | 128.24 | 125.43 | 4,170,800 |
| 2025-10-20 | 126.39 | 127.45 | 124.73 | 125.85 | 123.09 | 3,059,300 |
| 2025-10-17 | 123.01 | 125.94 | 122.45 | 125.82 | 123.06 | 4,500,200 |
| 2025-10-16 | 122.70 | 122.98 | 120.95 | 122.87 | 120.18 | 3,087,700 |
| 2025-10-15 | 122.57 | 123.67 | 121.33 | 122.44 | 119.76 | 3,169,800 |
| 2025-10-14 | 118.41 | 122.46 | 117.30 | 122.23 | 119.55 | 4,302,700 |
| 2025-10-13 | 117.98 | 119.21 | 117.47 | 118.02 | 115.43 | 3,242,500 |
| 2025-10-10 | 123.00 | 123.71 | 117.91 | 118.77 | 116.17 | 6,316,300 |
| 2025-10-09 | 119.93 | 119.96 | 117.10 | 117.91 | 114.84 | 5,509,100 |
| 2025-10-08 | 122.63 | 122.63 | 118.91 | 120.12 | 116.99 | 4,469,400 |
| 2025-10-07 | 124.00 | 124.10 | 121.65 | 122.14 | 118.96 | 3,661,700 |
| 2025-10-06 | 130.18 | 130.81 | 126.02 | 126.39 | 123.10 | 2,709,700 |
| 2025-10-03 | 128.32 | 130.83 | 128.30 | 130.07 | 126.68 | 2,026,700 |
| 2025-10-02 | 128.00 | 128.64 | 126.57 | 128.33 | 124.98 | 1,718,400 |
| 2025-10-01 | 126.50 | 128.55 | 126.30 | 128.21 | 124.87 | 2,462,700 |
| 2025-09-30 | 127.51 | 127.88 | 124.50 | 126.04 | 122.75 | 2,435,300 |
| 2025-09-29 | 127.44 | 128.26 | 125.41 | 127.68 | 124.35 | 3,359,900 |
| 2025-09-26 | 125.01 | 126.88 | 124.15 | 126.04 | 122.75 | 2,430,900 |
| 2025-09-25 | 124.15 | 126.93 | 123.78 | 124.02 | 120.79 | 3,406,100 |
| 2025-09-24 | 123.20 | 126.70 | 122.45 | 125.69 | 122.41 | 3,557,700 |
| 2025-09-23 | 122.46 | 123.76 | 121.85 | 123.25 | 120.04 | 4,178,900 |
| 2025-09-22 | 124.75 | 125.05 | 121.10 | 121.91 | 118.73 | 6,043,700 |
| 2025-09-19 | 126.50 | 131.47 | 125.16 | 127.32 | 124.00 | 17,041,300 |
| 2025-09-18 | 133.01 | 134.07 | 131.34 | 132.87 | 129.41 | 5,239,900 |
| 2025-09-17 | 134.63 | 139.44 | 131.79 | 132.97 | 129.50 | 5,872,100 |
| 2025-09-16 | 134.48 | 134.71 | 131.21 | 133.81 | 130.32 | 4,007,900 |
| 2025-09-15 | 137.88 | 137.88 | 132.28 | 133.77 | 130.28 | 4,581,900 |
| 2025-09-12 | 140.00 | 140.00 | 136.97 | 137.27 | 133.69 | 2,854,200 |
| 2025-09-11 | 137.52 | 140.71 | 137.52 | 140.09 | 136.44 | 2,468,100 |
| 2025-09-10 | 138.75 | 138.82 | 135.57 | 136.58 | 133.02 | 2,726,600 |
| 2025-09-09 | 141.50 | 141.84 | 136.49 | 137.45 | 133.87 | 3,702,000 |
| 2025-09-08 | 141.50 | 142.61 | 139.81 | 142.40 | 138.69 | 2,831,300 |
| 2025-09-05 | 141.69 | 144.24 | 140.50 | 141.88 | 138.18 | 4,268,800 |
| 2025-09-04 | 135.58 | 138.63 | 135.00 | 138.07 | 134.47 | 2,970,500 |
| 2025-09-03 | 132.15 | 134.96 | 131.51 | 134.08 | 130.58 | 2,574,000 |
| 2025-09-02 | 130.50 | 133.34 | 130.32 | 132.68 | 129.22 | 2,400,400 |
| 2025-08-29 | 133.16 | 133.99 | 132.05 | 133.14 | 129.67 | 1,847,900 |
| 2025-08-28 | 133.57 | 133.98 | 131.00 | 133.13 | 129.66 | 4,029,300 |
| 2025-08-27 | 133.27 | 134.16 | 132.32 | 133.33 | 129.85 | 2,616,600 |
| 2025-08-26 | 134.50 | 135.17 | 133.26 | 133.27 | 129.80 | 2,850,900 |
| 2025-08-25 | 135.53 | 135.53 | 134.11 | 134.80 | 131.29 | 2,518,300 |
| 2025-08-22 | 130.00 | 136.92 | 128.92 | 135.75 | 132.21 | 3,937,800 |
| 2025-08-21 | 129.20 | 129.80 | 126.80 | 129.14 | 125.77 | 2,272,100 |
| 2025-08-20 | 133.89 | 135.24 | 130.16 | 130.32 | 126.92 | 3,653,100 |
| 2025-08-19 | 132.59 | 134.82 | 132.47 | 134.25 | 130.75 | 3,540,900 |
| 2025-08-18 | 132.60 | 133.76 | 131.09 | 131.43 | 128.00 | 2,653,200 |
| 2025-08-15 | 136.00 | 136.07 | 131.65 | 131.95 | 128.51 | 5,174,300 |
| 2025-08-14 | 127.24 | 130.72 | 127.04 | 130.45 | 127.05 | 3,549,200 |
| 2025-08-13 | 125.10 | 132.58 | 124.91 | 130.89 | 127.48 | 5,589,900 |
| 2025-08-12 | 121.61 | 124.84 | 120.60 | 124.47 | 121.23 | 3,044,600 |
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.