Lennar Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	620.00	620.00	620.00	620.00	67.878	8
2025-05-19	626.00	626.00	626.00	626.00	68.535	8
2025-05-16	632.00	636.00	632.00	635.66	69.593	13,272
2025-05-15	608.12	626.89	608.12	626.89	68.633	32
2025-05-14	615.51	615.51	615.51	615.51	67.387	160
2025-05-13	634.88	634.88	634.88	634.88	69.508	24
2025-05-12	619.76	619.76	619.76	619.76	67.852	0
2025-05-09	619.76	619.76	619.76	619.76	67.852	0
2025-05-08	619.76	619.76	619.76	619.76	67.852	0
2025-05-07	619.76	619.76	619.76	619.76	67.852	16
2025-05-06	608.00	608.00	608.00	608.00	66.565	8
2025-05-05	622.81	622.81	622.81	622.81	68.186	0
2025-05-02	622.81	622.81	622.81	622.81	68.186	56
2025-04-30	604.98	612.60	602.70	612.60	67.068	56
2025-04-29	630.63	630.63	630.63	630.63	69.042	0
2025-04-28	630.63	630.63	630.63	630.63	69.042	0
2025-04-25	630.63	630.63	630.63	630.63	69.042	0
2025-04-24	630.63	630.63	630.63	630.63	69.042	0
2025-04-23	630.63	630.63	630.63	630.63	69.042	0
2025-04-22	630.63	630.63	630.63	630.63	69.042	0
2025-04-17	630.63	630.63	630.63	630.63	69.042	0
2025-04-16	630.63	630.63	630.63	630.63	67.358	0
2025-04-15	630.63	630.63	630.63	630.63	67.358	0
2025-04-14	630.63	630.63	630.63	630.63	67.358	0
2025-04-11	630.63	630.63	630.63	630.63	67.358	0
2025-04-10	630.63	630.63	630.63	630.63	67.358	32
2025-04-09	677.37	677.37	677.37	677.37	72.350	0
2025-04-08	677.37	677.37	677.37	677.37	72.350	0
2025-04-07	677.37	677.37	677.37	677.37	72.350	0
2025-04-04	677.37	677.37	677.37	677.37	72.350	0
2025-04-03	677.37	677.37	677.37	677.37	72.350	0
2025-04-02	677.37	677.37	677.37	677.37	72.350	0
2025-04-01	677.37	677.37	677.37	677.37	72.350	0
2025-03-31	677.37	677.37	677.37	677.37	72.350	0
2025-03-28	677.37	677.37	677.37	677.37	72.350	0
2025-03-27	677.37	677.37	677.37	677.37	72.350	0
2025-03-26	677.37	677.37	677.37	677.37	72.350	16
2025-03-25	673.20	673.20	673.20	673.20	71.905	0
2025-03-24	673.20	673.20	673.20	673.20	71.905	24
2025-03-21	665.04	665.04	665.04	665.04	71.033	8
2025-03-20	737.28	737.28	737.28	737.28	78.749	0
2025-03-19	737.28	737.28	737.28	737.28	78.749	0
2025-03-18	737.28	737.28	737.28	737.28	78.749	0
2025-03-17	737.28	737.28	737.28	737.28	78.749	0
2025-03-14	737.28	737.28	737.28	737.28	78.749	0
2025-03-13	737.28	737.28	737.28	737.28	78.749	0
2025-03-12	737.28	737.28	737.28	737.28	78.749	0
2025-03-11	737.28	737.28	737.28	737.28	78.749	0
2025-03-10	737.28	737.28	737.28	737.28	78.749	8
2025-03-07	693.00	693.00	693.00	693.00	74.020	0
2025-03-06	693.00	693.00	693.00	693.00	74.020	8
2025-03-05	701.28	701.28	701.28	701.28	74.904	8
2025-02-28	718.29	718.29	718.29	718.29	76.721	0
2025-02-27	718.29	718.29	718.29	718.29	76.721	0
2025-02-26	718.29	718.29	718.29	718.29	76.721	0
2025-02-25	718.29	718.29	718.29	718.29	76.721	112
2025-02-24	701.04	701.04	701.04	701.04	74.879	0
2025-02-21	701.04	701.04	701.04	701.04	74.879	0
2025-02-20	701.04	701.04	701.04	701.04	74.879	160
2025-02-19	710.00	710.00	710.00	710.00	75.836	0

← NewerPage 7 of 21 · 1,250 trading daysOlder →

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.