Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	119.91	121.47	119.60	120.85	117.70	2,093,700
2025-08-07	121.00	122.83	119.29	119.51	116.39	2,255,300
2025-08-06	120.29	121.17	119.28	119.35	116.24	2,507,500
2025-08-05	118.43	121.70	118.07	120.10	116.97	3,021,500
2025-08-04	115.92	119.13	115.67	118.77	115.67	2,527,900
2025-08-01	114.87	116.92	113.82	115.98	112.96	3,639,600
2025-07-31	110.75	113.51	110.33	112.18	109.26	2,258,500
2025-07-30	115.68	116.57	111.70	112.37	109.44	2,526,000
2025-07-29	116.22	116.64	114.74	115.86	112.84	1,744,000
2025-07-28	114.93	117.89	114.11	116.14	113.11	2,891,200
2025-07-25	114.00	115.70	112.84	115.33	112.32	2,553,500
2025-07-24	116.50	116.90	113.19	113.51	110.55	2,792,100
2025-07-23	119.50	119.60	116.33	117.26	114.20	2,939,300
2025-07-22	114.12	119.23	113.84	118.53	115.44	5,242,200
2025-07-21	110.83	111.22	108.98	109.43	106.58	2,277,600
2025-07-18	110.40	110.69	108.47	109.57	106.71	2,221,600
2025-07-17	109.28	110.43	108.99	109.70	106.84	1,634,500
2025-07-16	108.27	110.31	107.46	109.43	106.58	2,873,900
2025-07-15	113.86	114.32	107.68	107.73	104.92	3,245,500
2025-07-14	113.15	113.88	110.34	112.89	109.95	3,070,900
2025-07-11	114.71	115.05	113.28	113.96	110.99	2,644,000
2025-07-10	115.36	118.44	114.53	116.44	113.40	4,238,500
2025-07-09	110.86	116.15	110.53	115.36	112.35	5,552,000
2025-07-08	108.57	111.35	108.31	110.42	107.54	3,037,300
2025-07-07	109.98	110.67	108.08	109.22	106.37	2,828,500
2025-07-03	113.75	114.27	109.92	110.12	107.25	3,163,100
2025-07-02	115.88	116.49	114.43	115.31	111.82	4,417,400
2025-07-01	110.00	118.38	109.75	115.49	111.99	5,523,000
2025-06-30	110.37	111.32	109.37	110.61	107.26	2,487,900
2025-06-27	110.14	111.84	109.15	110.21	106.87	4,287,400
2025-06-26	110.06	110.20	107.87	109.81	106.48	2,334,100
2025-06-25	111.02	111.63	109.09	109.77	106.44	2,433,200
2025-06-24	110.81	112.70	109.60	111.69	108.31	3,633,500
2025-06-23	105.50	110.82	105.42	110.63	107.28	3,497,900
2025-06-20	104.29	106.61	103.51	106.42	103.20	5,779,400
2025-06-18	102.78	105.69	102.53	103.41	100.28	4,839,700
2025-06-17	113.99	114.21	104.39	104.61	101.44	8,196,100
2025-06-16	109.70	109.86	108.02	109.49	106.17	5,030,900
2025-06-13	110.70	112.17	107.70	108.61	105.32	3,320,100
2025-06-12	110.70	112.58	109.67	112.15	108.75	2,355,500
2025-06-11	115.28	116.49	111.28	111.50	108.12	3,935,500
2025-06-10	112.00	113.99	110.00	113.55	110.11	2,768,400
2025-06-09	109.70	110.98	108.25	110.37	107.03	2,155,000
2025-06-06	110.64	111.00	108.05	108.53	105.24	1,912,800
2025-06-05	109.92	110.99	108.92	110.06	106.73	1,815,100
2025-06-04	107.10	110.46	106.82	110.23	106.89	2,847,300
2025-06-03	104.53	106.68	104.10	106.65	103.42	1,996,600
2025-06-02	105.11	105.39	102.98	105.02	101.84	2,452,200
2025-05-30	105.89	106.36	104.83	106.08	102.87	3,356,800
2025-05-29	106.70	106.73	104.40	106.07	102.86	2,230,400
2025-05-28	107.46	107.96	104.86	105.25	102.06	2,465,300
2025-05-27	106.68	108.13	105.54	108.09	104.82	1,757,800
2025-05-23	104.16	105.45	103.76	105.18	101.99	2,072,600
2025-05-22	105.00	105.69	103.57	105.29	102.10	2,061,500
2025-05-21	108.25	108.91	105.32	105.63	102.43	3,139,200
2025-05-20	110.47	111.37	108.77	109.44	106.12	2,345,000
2025-05-19	109.48	111.39	109.40	111.17	107.80	2,427,700
2025-05-16	110.17	111.99	110.01	111.86	108.47	2,573,000
2025-05-15	108.67	110.32	107.20	110.11	106.77	2,824,000
2025-05-14	111.81	112.12	108.07	108.37	105.09	3,591,000

← NewerPage 6 of 79 · 4,729 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.