Lennar Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	113.56	113.60	112.28	112.37	108.97	2,278,700
2025-05-12	111.86	114.32	110.68	112.55	109.14	2,903,600
2025-05-09	109.72	110.49	108.40	108.64	105.35	1,920,000
2025-05-08	108.78	110.55	108.50	109.57	106.25	2,038,400
2025-05-07	107.30	108.46	107.09	107.81	104.54	2,906,100
2025-05-06	108.48	109.23	106.08	106.20	102.98	2,652,600
2025-05-05	109.50	110.75	108.77	109.21	105.90	2,184,400
2025-05-02	109.16	110.44	109.01	110.20	106.86	1,803,600
2025-05-01	108.82	110.18	107.66	108.19	104.91	1,771,100
2025-04-30	106.34	108.76	105.41	108.61	105.32	1,675,500
2025-04-29	107.61	108.29	106.43	107.58	104.32	1,882,400
2025-04-28	107.60	109.02	106.88	108.15	104.87	1,858,700
2025-04-25	108.44	108.44	106.64	107.63	104.37	2,130,900
2025-04-24	108.28	109.58	106.55	109.22	105.91	2,277,400
2025-04-23	110.01	111.61	107.50	107.57	104.31	2,432,400
2025-04-22	105.04	108.12	104.28	107.92	104.17	2,584,300
2025-04-21	103.78	104.32	102.62	103.71	100.10	2,176,600
2025-04-17	103.39	105.24	102.83	104.73	101.09	2,736,800
2025-04-16	104.18	105.74	101.89	102.76	99.185	2,785,500
2025-04-15	105.62	107.56	104.41	105.08	101.42	1,508,900
2025-04-14	107.38	107.38	103.98	106.07	102.38	1,984,900
2025-04-11	103.95	105.47	100.61	105.24	101.58	2,766,100
2025-04-10	106.24	107.00	101.58	104.49	100.86	2,640,100
2025-04-09	100.29	110.82	98.420	108.66	104.88	5,647,600
2025-04-08	109.48	109.62	101.73	102.96	99.379	5,685,000
2025-04-07	108.88	112.12	105.39	107.08	103.36	5,759,500
2025-04-04	106.95	115.89	106.20	111.03	107.17	7,946,200
2025-04-03	112.40	113.23	108.18	108.40	104.63	4,722,000
2025-04-02	112.91	115.80	112.55	115.66	111.64	2,427,000
2025-04-01	115.14	115.57	113.19	114.51	110.53	2,068,400
2025-03-31	114.22	115.45	112.59	114.78	110.79	3,378,300
2025-03-28	118.33	118.45	113.61	113.93	109.97	3,553,800
2025-03-27	117.40	119.59	117.01	117.98	113.88	1,835,600
2025-03-26	117.73	119.55	116.95	117.87	113.77	1,745,000
2025-03-25	116.44	119.83	115.23	117.74	113.64	3,656,100
2025-03-24	115.06	117.61	115.06	117.56	113.47	3,159,200
2025-03-21	112.97	116.03	111.26	115.22	111.21	12,342,100
2025-03-20	120.38	122.82	119.49	120.07	115.89	3,523,600
2025-03-19	118.83	121.29	118.00	120.30	116.12	3,084,700
2025-03-18	118.82	119.77	117.64	118.50	114.38	2,065,900
2025-03-17	118.32	119.70	117.79	118.96	114.82	2,143,100
2025-03-14	117.78	118.14	116.30	118.10	113.99	3,268,800
2025-03-13	118.46	120.00	115.61	116.33	112.28	3,132,200
2025-03-12	122.25	122.68	117.85	118.93	114.79	3,689,500
2025-03-11	124.62	125.67	120.84	121.44	117.22	3,354,600
2025-03-10	125.57	129.27	124.77	125.22	120.86	2,781,400
2025-03-07	126.14	126.86	123.71	125.19	120.84	2,744,600
2025-03-06	123.80	126.57	122.20	126.14	121.75	3,087,000
2025-03-05	119.31	122.21	119.00	122.03	117.79	2,341,300
2025-03-04	117.16	120.14	116.67	118.75	114.62	3,488,600
2025-03-03	119.69	121.08	117.50	117.93	113.83	2,270,400
2025-02-28	120.00	121.17	118.25	119.63	115.47	3,040,300
2025-02-27	121.22	122.92	120.09	120.37	116.18	1,758,300
2025-02-26	123.59	124.09	120.99	121.52	117.29	2,022,600
2025-02-25	120.72	124.82	120.21	124.32	120.00	2,856,600
2025-02-24	120.57	121.33	118.18	119.81	115.64	2,654,300
2025-02-21	123.23	123.53	119.36	120.57	116.38	2,473,400
2025-02-20	120.93	123.03	120.70	122.69	118.42	2,012,900
2025-02-19	118.87	121.53	117.90	120.94	116.73	3,362,600
2025-02-18	122.59	122.90	120.26	122.50	118.24	2,873,700

← NewerPage 7 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.