Lennar Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 710.00 | 710.00 | 710.00 | 710.00 | 75.836 | 8 |
| 2025-02-17 | 710.36 | 710.36 | 710.36 | 710.36 | 75.874 | 0 |
| 2025-02-14 | 710.36 | 710.36 | 710.36 | 710.36 | 75.874 | 24 |
| 2025-02-13 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-12 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-11 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-10 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-07 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-06 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-05 | 750.44 | 750.44 | 750.44 | 750.44 | 80.155 | 0 |
| 2025-02-04 | 736.17 | 750.44 | 736.17 | 750.44 | 80.155 | 72 |
| 2025-02-03 | 796.65 | 796.65 | 796.65 | 796.65 | 85.091 | 0 |
| 2025-01-31 | 796.65 | 796.65 | 796.65 | 796.65 | 85.091 | 0 |
| 2025-01-30 | 796.65 | 796.65 | 796.65 | 796.65 | 85.091 | 8 |
| 2025-01-29 | 806.99 | 806.99 | 780.00 | 780.00 | 83.312 | 272 |
| 2025-01-28 | 913.10 | 913.10 | 913.10 | 913.10 | 97.529 | 0 |
| 2025-01-27 | 913.10 | 913.10 | 913.10 | 913.10 | 97.529 | 24 |
| 2025-01-24 | 794.00 | 794.00 | 794.00 | 794.00 | 83.138 | 16 |
| 2025-01-23 | 795.46 | 795.46 | 795.46 | 795.46 | 83.291 | 0 |
| 2025-01-22 | 795.46 | 795.46 | 795.46 | 795.46 | 83.291 | 288 |
| 2025-01-21 | 849.16 | 849.16 | 849.16 | 849.16 | 88.914 | 0 |
| 2025-01-20 | 849.16 | 849.16 | 849.16 | 849.16 | 88.914 | 0 |
| 2025-01-17 | 849.16 | 849.16 | 849.16 | 849.16 | 88.914 | 0 |
| 2025-01-16 | 849.69 | 849.69 | 849.16 | 849.16 | 88.914 | 3,160 |
| 2025-01-15 | 834.22 | 834.22 | 834.22 | 834.22 | 87.349 | 8 |
| 2025-01-14 | 817.06 | 817.06 | 817.06 | 817.06 | 85.552 | 8 |
| 2025-01-13 | 796.56 | 796.56 | 796.32 | 796.32 | 83.381 | 48 |
| 2025-01-10 | 798.66 | 798.66 | 798.66 | 798.66 | 83.626 | 8 |
| 2025-01-09 | 821.72 | 821.72 | 821.72 | 821.72 | 86.040 | 0 |
| 2025-01-08 | 821.72 | 821.72 | 821.72 | 821.72 | 86.040 | 0 |
| 2025-01-07 | 821.72 | 821.72 | 821.72 | 821.72 | 86.040 | 8 |
| 2025-01-06 | 834.84 | 834.84 | 832.27 | 832.27 | 87.145 | 24 |
| 2025-01-03 | 843.53 | 843.53 | 843.53 | 843.53 | 88.324 | 8 |
| 2025-01-02 | 827.13 | 832.15 | 827.13 | 832.15 | 87.133 | 48 |
| 2024-12-30 | 843.53 | 843.53 | 843.53 | 843.53 | 88.324 | 32 |
| 2024-12-27 | 854.98 | 854.98 | 854.98 | 854.98 | 89.523 | 16 |
| 2024-12-26 | 861.43 | 861.43 | 858.72 | 858.72 | 89.915 | 32 |
| 2024-12-23 | 858.90 | 858.90 | 857.64 | 857.64 | 89.801 | 16 |
| 2024-12-20 | 840.65 | 840.65 | 836.40 | 836.40 | 87.577 | 32 |
| 2024-12-19 | 851.92 | 851.92 | 851.92 | 851.92 | 89.203 | 24 |
| 2024-12-18 | 929.20 | 929.20 | 929.20 | 929.20 | 97.294 | 8 |
| 2024-12-17 | 924.42 | 924.42 | 924.42 | 924.42 | 96.794 | 32 |
| 2024-12-16 | 936.00 | 936.00 | 936.00 | 936.00 | 98.006 | 24 |
| 2024-12-13 | 923.44 | 923.44 | 923.44 | 923.44 | 96.691 | 8 |
| 2024-12-12 | 939.06 | 939.06 | 939.06 | 939.06 | 98.327 | 16 |
| 2024-12-11 | 954.52 | 954.52 | 954.52 | 954.52 | 99.946 | 40 |
| 2024-12-10 | 983.74 | 983.74 | 983.74 | 983.74 | 103.01 | 8 |
| 2024-12-09 | 1,010.00 | 1,011.00 | 1,010.00 | 1,011.00 | 105.86 | 24 |
| 2024-12-06 | 998.91 | 998.91 | 993.96 | 997.92 | 104.49 | 40 |
| 2024-12-05 | 995.86 | 995.86 | 995.86 | 995.86 | 104.27 | 8 |
| 2024-12-04 | 1,011.15 | 1,011.15 | 1,011.15 | 1,011.15 | 105.88 | 8 |
| 2024-12-03 | 1,054.56 | 1,054.56 | 1,054.56 | 1,054.56 | 110.42 | 0 |
| 2024-12-02 | 1,054.56 | 1,054.56 | 1,054.56 | 1,054.56 | 110.42 | 48 |
| 2024-11-29 | 1,043.42 | 1,043.42 | 1,043.42 | 1,043.42 | 109.25 | 8 |
| 2024-11-28 | 1,028.38 | 1,028.38 | 1,028.38 | 1,028.38 | 107.68 | 0 |
| 2024-11-27 | 1,033.73 | 1,033.73 | 1,028.38 | 1,028.38 | 107.68 | 24 |
| 2024-11-26 | 1,007.76 | 1,007.76 | 1,007.76 | 1,007.76 | 105.52 | 32 |
| 2024-11-25 | 1,042.72 | 1,042.72 | 1,042.72 | 1,042.72 | 109.18 | 16 |
| 2024-11-22 | 983.11 | 983.11 | 983.11 | 983.11 | 102.94 | 8 |
| 2024-11-21 | 981.17 | 981.17 | 981.17 | 981.17 | 102.74 | 40 |
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.