Lennar Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 124.43 | 126.75 | 123.58 | 123.84 | 119.53 | 1,970,500 |
| 2025-02-13 | 123.91 | 124.00 | 121.16 | 123.75 | 119.45 | 2,293,900 |
| 2025-02-12 | 122.04 | 122.24 | 119.25 | 121.60 | 117.37 | 7,584,000 |
| 2025-02-11 | 122.21 | 125.12 | 122.21 | 124.92 | 120.57 | 3,421,100 |
| 2025-02-10 | 122.96 | 123.90 | 122.07 | 122.69 | 118.42 | 4,119,600 |
| 2025-02-07 | 126.52 | 126.70 | 121.40 | 121.94 | 117.70 | 6,103,300 |
| 2025-02-06 | 127.60 | 128.89 | 125.82 | 127.25 | 122.82 | 3,310,100 |
| 2025-02-05 | 130.17 | 130.29 | 127.03 | 127.49 | 123.06 | 2,347,900 |
| 2025-02-04 | 126.00 | 129.07 | 125.50 | 128.29 | 123.83 | 3,120,600 |
| 2025-02-03 | 128.60 | 128.70 | 125.21 | 126.19 | 121.80 | 4,472,100 |
| 2025-01-31 | 133.57 | 134.20 | 131.15 | 131.24 | 126.67 | 2,176,600 |
| 2025-01-30 | 132.24 | 136.84 | 131.99 | 135.26 | 130.55 | 3,256,900 |
| 2025-01-29 | 135.69 | 135.69 | 131.21 | 132.23 | 127.63 | 3,051,600 |
| 2025-01-28 | 137.73 | 138.47 | 135.23 | 136.03 | 130.82 | 4,501,700 |
| 2025-01-27 | 132.96 | 137.96 | 132.75 | 137.82 | 132.54 | 5,691,700 |
| 2025-01-24 | 134.58 | 134.66 | 132.16 | 132.36 | 127.29 | 2,345,000 |
| 2025-01-23 | 134.50 | 135.93 | 133.77 | 134.51 | 129.35 | 2,237,300 |
| 2025-01-22 | 132.86 | 136.54 | 132.86 | 136.13 | 130.91 | 3,914,100 |
| 2025-01-21 | 136.01 | 139.19 | 132.49 | 133.14 | 128.04 | 6,362,200 |
| 2025-01-17 | 142.58 | 143.76 | 140.74 | 141.54 | 131.77 | 4,168,155 |
| 2025-01-16 | 138.53 | 141.16 | 136.88 | 140.69 | 130.97 | 4,128,281 |
| 2025-01-15 | 142.13 | 143.48 | 137.29 | 138.57 | 129.00 | 5,026,371 |
| 2025-01-14 | 134.10 | 135.18 | 131.89 | 135.18 | 125.85 | 4,491,174 |
| 2025-01-13 | 129.49 | 132.07 | 128.41 | 131.58 | 122.49 | 3,094,145 |
| 2025-01-10 | 132.87 | 133.59 | 129.36 | 129.56 | 120.61 | 4,728,661 |
| 2025-01-08 | 132.04 | 134.04 | 130.91 | 133.54 | 124.32 | 3,060,159 |
| 2025-01-07 | 134.99 | 136.18 | 132.83 | 133.14 | 123.95 | 2,532,606 |
| 2025-01-06 | 136.80 | 137.76 | 134.86 | 135.06 | 125.73 | 2,472,279 |
| 2025-01-03 | 135.72 | 136.83 | 134.85 | 135.88 | 126.50 | 2,152,772 |
| 2025-01-02 | 138.00 | 138.30 | 134.11 | 134.37 | 125.09 | 1,970,447 |
| 2024-12-31 | 137.18 | 137.64 | 135.97 | 136.37 | 126.95 | 2,191,613 |
| 2024-12-30 | 136.99 | 137.13 | 133.72 | 136.20 | 126.79 | 2,984,130 |
| 2024-12-27 | 138.00 | 139.64 | 136.61 | 137.19 | 127.72 | 2,101,122 |
| 2024-12-26 | 137.00 | 139.50 | 136.82 | 138.64 | 129.07 | 2,752,945 |
| 2024-12-24 | 137.49 | 139.31 | 137.49 | 138.00 | 128.47 | 2,198,947 |
| 2024-12-23 | 137.60 | 139.28 | 137.21 | 138.00 | 128.47 | 3,821,997 |
| 2024-12-20 | 137.89 | 139.89 | 136.57 | 138.08 | 128.54 | 9,358,257 |
| 2024-12-19 | 137.00 | 142.82 | 135.21 | 138.40 | 128.84 | 6,472,468 |
| 2024-12-18 | 151.47 | 153.00 | 145.65 | 145.93 | 135.85 | 4,802,314 |
| 2024-12-17 | 151.52 | 153.48 | 150.86 | 151.47 | 141.01 | 2,139,963 |
| 2024-12-16 | 154.39 | 156.76 | 151.56 | 151.92 | 141.43 | 3,220,274 |
| 2024-12-13 | 153.92 | 155.14 | 152.32 | 154.39 | 143.73 | 2,851,493 |
| 2024-12-12 | 156.11 | 157.45 | 155.08 | 155.47 | 144.73 | 2,598,512 |
| 2024-12-11 | 162.61 | 162.94 | 157.89 | 158.16 | 147.24 | 2,776,911 |
| 2024-12-10 | 161.11 | 163.51 | 160.03 | 161.67 | 150.51 | 2,512,773 |
| 2024-12-09 | 165.00 | 166.24 | 162.97 | 166.01 | 154.55 | 2,308,652 |
| 2024-12-06 | 168.56 | 169.00 | 162.93 | 163.45 | 152.16 | 2,619,378 |
| 2024-12-05 | 167.67 | 168.20 | 164.64 | 164.99 | 153.60 | 2,140,996 |
| 2024-12-04 | 170.91 | 171.50 | 166.04 | 167.39 | 155.83 | 2,299,148 |
| 2024-12-03 | 174.80 | 175.65 | 173.11 | 173.58 | 161.59 | 1,447,853 |
| 2024-12-02 | 174.39 | 175.05 | 171.74 | 173.47 | 161.49 | 1,466,963 |
| 2024-11-29 | 176.54 | 177.15 | 174.18 | 174.39 | 162.35 | 852,741 |
| 2024-11-27 | 175.84 | 176.33 | 173.83 | 174.10 | 162.08 | 1,136,093 |
| 2024-11-26 | 177.32 | 177.41 | 172.33 | 173.40 | 161.43 | 2,063,211 |
| 2024-11-25 | 172.00 | 180.12 | 171.93 | 178.66 | 166.32 | 3,495,879 |
| 2024-11-22 | 168.80 | 170.04 | 168.00 | 169.17 | 157.49 | 1,881,300 |
| 2024-11-21 | 169.03 | 170.41 | 167.52 | 168.07 | 156.46 | 2,070,442 |
| 2024-11-20 | 167.92 | 169.27 | 167.42 | 168.23 | 156.61 | 1,166,257 |
| 2024-11-19 | 167.92 | 169.48 | 166.31 | 168.75 | 157.10 | 1,977,782 |
| 2024-11-18 | 167.16 | 168.86 | 166.52 | 167.92 | 156.32 | 1,716,639 |
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.