Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 646.00 | 646.00 | 646.00 | 646.00 | 74.164 | 0 |
| 2025-11-04 | 646.00 | 646.00 | 646.00 | 646.00 | 74.164 | 0 |
| 2025-11-03 | 648.00 | 648.00 | 643.50 | 646.00 | 74.164 | 6,728 |
| 2025-10-31 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-30 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-29 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-28 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-27 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-24 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-23 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-22 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 0 |
| 2025-10-21 | 689.98 | 689.98 | 689.98 | 689.98 | 79.213 | 104 |
| 2025-10-20 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 0 |
| 2025-10-17 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 0 |
| 2025-10-16 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 0 |
| 2025-10-15 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 0 |
| 2025-10-14 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 0 |
| 2025-10-13 | 636.00 | 636.00 | 636.00 | 636.00 | 73.016 | 8 |
| 2025-10-10 | 653.93 | 653.93 | 653.93 | 653.93 | 75.075 | 0 |
| 2025-10-09 | 653.93 | 653.93 | 653.93 | 653.93 | 75.075 | 0 |
| 2025-10-08 | 653.93 | 653.93 | 653.93 | 653.93 | 75.075 | 0 |
| 2025-10-07 | 655.55 | 655.55 | 653.92 | 653.93 | 73.407 | 128 |
| 2025-10-06 | 689.98 | 689.98 | 689.98 | 689.98 | 77.454 | 0 |
| 2025-10-03 | 689.98 | 689.98 | 689.98 | 689.98 | 77.454 | 96 |
| 2025-10-02 | 665.39 | 665.39 | 665.39 | 665.39 | 74.694 | 0 |
| 2025-10-01 | 665.39 | 665.39 | 665.39 | 665.39 | 74.694 | 264 |
| 2025-09-30 | 670.80 | 670.80 | 670.80 | 670.80 | 75.301 | 0 |
| 2025-09-29 | 670.80 | 670.80 | 670.80 | 670.80 | 75.301 | 0 |
| 2025-09-26 | 670.80 | 670.80 | 670.80 | 670.80 | 75.301 | 56 |
| 2025-09-25 | 669.60 | 669.60 | 669.60 | 669.60 | 75.166 | 0 |
| 2025-09-24 | 669.60 | 669.60 | 669.60 | 669.60 | 75.166 | 120 |
| 2025-09-23 | 646.75 | 646.75 | 646.75 | 646.75 | 72.601 | 128 |
| 2025-09-22 | 660.00 | 660.00 | 660.00 | 660.00 | 74.088 | 96 |
| 2025-09-19 | 678.90 | 678.90 | 678.90 | 678.90 | 76.210 | 8 |
| 2025-09-18 | 700.00 | 700.00 | 700.00 | 700.00 | 78.579 | 0 |
| 2025-09-17 | 700.00 | 700.00 | 700.00 | 700.00 | 78.579 | 0 |
| 2025-09-16 | 703.50 | 703.75 | 699.50 | 700.00 | 78.579 | 6,632 |
| 2025-09-15 | 728.16 | 728.16 | 709.66 | 709.66 | 79.663 | 312 |
| 2025-09-12 | 768.75 | 768.75 | 768.75 | 768.75 | 86.296 | 0 |
| 2025-09-11 | 768.75 | 768.75 | 768.75 | 768.75 | 86.296 | 0 |
| 2025-09-10 | 768.75 | 768.75 | 768.75 | 768.75 | 86.296 | 0 |
| 2025-09-09 | 768.75 | 768.75 | 768.75 | 768.75 | 86.296 | 0 |
| 2025-09-08 | 768.75 | 768.75 | 768.75 | 768.75 | 86.296 | 0 |
| 2025-09-05 | 773.25 | 773.25 | 768.75 | 768.75 | 86.296 | 64 |
| 2025-09-04 | 740.00 | 750.00 | 740.00 | 750.00 | 84.191 | 16 |
| 2025-09-03 | 732.62 | 732.62 | 732.62 | 732.62 | 82.240 | 32 |
| 2025-09-02 | 718.00 | 718.00 | 718.00 | 718.00 | 80.599 | 0 |
| 2025-09-01 | 718.00 | 718.00 | 718.00 | 718.00 | 80.599 | 0 |
| 2025-08-29 | 718.00 | 718.00 | 718.00 | 718.00 | 80.599 | 968 |
| 2025-08-28 | 727.81 | 727.81 | 727.81 | 727.81 | 81.700 | 0 |
| 2025-08-27 | 727.81 | 727.81 | 727.81 | 727.81 | 81.700 | 32 |
| 2025-08-26 | 727.81 | 727.81 | 727.81 | 727.81 | 81.700 | 32 |
| 2025-08-25 | 711.42 | 711.42 | 711.42 | 711.42 | 79.861 | 0 |
| 2025-08-22 | 711.42 | 711.42 | 711.42 | 711.42 | 79.861 | 8 |
| 2025-08-21 | 715.00 | 715.00 | 715.00 | 715.00 | 80.262 | 0 |
| 2025-08-20 | 715.00 | 715.00 | 715.00 | 715.00 | 80.262 | 24 |
| 2025-08-19 | 717.50 | 717.50 | 717.50 | 717.50 | 80.543 | 0 |
| 2025-08-18 | 719.94 | 719.94 | 717.50 | 717.50 | 80.543 | 88 |
| 2025-08-15 | 714.26 | 717.00 | 714.26 | 717.00 | 80.487 | 1,648 |
| 2025-08-14 | 707.87 | 707.87 | 707.87 | 707.87 | 79.462 | 256 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-08 | 13.7987 USD |
| 2026-04-17 | 13.3025 USD |
| 2026-02-02 | 14.0695 USD |
| 2025-10-08 | 14.5251 USD |
| 2025-07-01 | 15.0487 USD |
| 2025-04-17 | 15.3830 USD |
| 2025-01-27 | 15.6339 USD |
| 2024-10-07 | 15.4126 USD |
| 2024-07-03 | 15.0410 USD |
| 2024-04-22 | 13.9535 USD |
| 2024-01-22 | 13.4741 USD |
| 2023-10-09 | 10.0398 USD |
| 2023-07-05 | 9.6297 USD |
| 2023-04-24 | 10.0838 USD |
| 2023-01-25 | 10.5172 USD |
| 2022-10-11 | 16.0344 USD |
| 2022-10-10 | 10.8450 USD |
| 2022-07-06 | 16.3548 USD |
| 2022-07-05 | 11.0626 USD |
| 2022-04-25 | 15.3714 USD |
| 2022-04-22 | 10.3976 USD |
| 2022-01-26 | 15.5943 USD |
| 2022-01-25 | 10.5483 USD |
| 2021-10-13 | 11.2848 USD |
| 2021-10-11 | 7.6333 USD |
| 2021-07-01 | 10.4918 USD |
| 2021-06-30 | 7.0970 USD |
| 2021-04-19 | 10.5782 USD |
| 2021-04-16 | 7.1551 USD |
| 2021-01-27 | 7.1314 USD |
| 2020-10-14 | 7.6360 USD |
| 2020-07-08 | 5.2140 USD |
| 2020-07-07 | 3.4902 USD |
| 2020-04-17 | 5.5585 USD |
| 2020-04-16 | 3.6822 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.