Lennar Corp. Cl A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 84.180 | 84.960 | 83.200 | 84.400 | 84.400 | 2,192 |
| 2026-10-22 | 78.200 | 83.780 | 76.300 | 83.580 | 83.580 | 3,686 |
| 2026-10-21 | 79.020 | 80.000 | 77.550 | 78.550 | 78.550 | 1,630 |
| 2026-10-20 | 75.610 | 79.230 | 75.610 | 78.310 | 78.310 | 2,291 |
| 2026-10-19 | 77.410 | 78.000 | 75.900 | 76.210 | 76.210 | 1,348 |
| 2026-10-16 | 77.880 | 79.110 | 76.450 | 76.450 | 76.450 | 2,354 |
| 2026-10-15 | 73.320 | 78.200 | 72.970 | 77.985 | 77.985 | 6,981 |
| 2026-10-14 | 75.170 | 75.650 | 71.850 | 72.710 | 72.710 | 7,005 |
| 2026-10-13 | 76.570 | 76.570 | 74.000 | 74.918 | 74.918 | 1,654 |
| 2026-10-12 | 76.880 | 77.500 | 74.770 | 74.770 | 74.770 | 1,403 |
| 2026-10-09 | 78.290 | 78.500 | 75.300 | 75.989 | 75.989 | 3,074 |
| 2026-10-08 | 76.380 | 77.755 | 74.800 | 77.570 | 77.570 | 5,434 |
| 2026-10-07 | 76.000 | 78.000 | 74.600 | 76.680 | 76.680 | 4,492 |
| 2026-10-06 | 74.900 | 77.670 | 74.600 | 77.460 | 77.460 | 9,503 |
| 2026-10-05 | 80.350 | 82.000 | 74.055 | 74.290 | 74.290 | 8,776 |
| 2026-10-02 | 83.000 | 84.700 | 77.637 | 80.130 | 80.130 | 4,673 |
| 2026-10-01 | 81.540 | 83.810 | 79.100 | 82.210 | 82.210 | 9,574 |
| 2026-09-30 | 81.060 | 84.700 | 81.060 | 81.460 | 81.460 | 2,834 |
| 2026-09-29 | 82.460 | 84.000 | 81.100 | 82.780 | 82.780 | 2,466 |
| 2026-09-28 | 82.100 | 83.800 | 81.410 | 82.976 | 82.976 | 3,105 |
| 2026-09-25 | 81.490 | 82.900 | 80.500 | 81.350 | 81.350 | 1,821 |
| 2026-09-24 | 83.000 | 83.000 | 80.140 | 81.590 | 81.590 | 2,248 |
| 2026-09-23 | 82.640 | 84.000 | 81.480 | 82.060 | 82.060 | 5,054 |
| 2026-09-22 | 79.250 | 83.099 | 78.110 | 82.830 | 82.830 | 5,475 |
| 2026-09-21 | 76.500 | 78.236 | 76.000 | 78.000 | 78.000 | 2,806 |
| 2026-09-18 | 80.900 | 80.900 | 75.740 | 76.350 | 76.350 | 3,278 |
| 2026-09-17 | 76.980 | 81.043 | 76.000 | 78.410 | 78.410 | 16,369 |
| 2026-09-16 | 79.760 | 81.510 | 78.991 | 79.150 | 79.150 | 5,628 |
| 2026-09-15 | 80.000 | 80.880 | 78.190 | 80.430 | 80.430 | 3,111 |
| 2026-09-14 | 79.560 | 80.500 | 78.000 | 79.860 | 79.860 | 3,241 |
| 2026-09-11 | 78.600 | 80.240 | 77.900 | 80.230 | 80.230 | 2,010 |
| 2026-09-10 | 81.500 | 81.500 | 76.681 | 77.410 | 77.410 | 10,004 |
| 2026-09-09 | 81.700 | 82.500 | 79.770 | 80.640 | 80.640 | 1,973 |
| 2026-09-08 | 85.600 | 86.150 | 80.913 | 80.913 | 80.913 | 2,246 |
| 2026-09-04 | 85.170 | 85.170 | 83.010 | 83.830 | 83.830 | 1,666 |
| 2026-09-03 | 84.070 | 87.000 | 83.200 | 84.511 | 84.511 | 946 |
| 2026-09-02 | 82.000 | 84.250 | 82.000 | 83.830 | 83.830 | 1,004 |
| 2026-09-01 | 85.250 | 85.250 | 82.500 | 83.670 | 83.670 | 1,548 |
| 2026-08-31 | 85.050 | 87.550 | 84.000 | 85.130 | 85.130 | 4,304 |
| 2026-08-28 | 85.580 | 87.550 | 84.640 | 85.030 | 85.030 | 552 |
| 2026-08-27 | 85.500 | 89.600 | 85.000 | 85.262 | 85.262 | 610 |
| 2026-08-26 | 88.120 | 90.000 | 86.408 | 87.710 | 87.710 | 1,473 |
| 2026-08-25 | 90.000 | 90.000 | 86.100 | 88.200 | 88.200 | 1,137 |
| 2026-08-24 | 89.780 | 89.780 | 86.470 | 88.110 | 88.110 | 2,323 |
| 2026-08-21 | 85.060 | 87.675 | 85.060 | 86.673 | 86.673 | 1,284 |
| 2026-08-20 | 90.000 | 90.000 | 84.900 | 86.050 | 86.050 | 492 |
| 2026-08-19 | 86.090 | 89.470 | 83.150 | 87.800 | 87.800 | 2,910 |
| 2026-08-18 | 87.940 | 89.000 | 84.870 | 85.750 | 85.750 | 1,011 |
| 2026-08-17 | 87.450 | 89.000 | 85.120 | 86.400 | 86.400 | 1,065 |
| 2026-08-14 | 88.690 | 88.690 | 85.200 | 86.765 | 86.765 | 326 |
| 2026-08-13 | 85.960 | 88.300 | 85.000 | 87.160 | 87.160 | 967 |
| 2026-08-12 | 88.000 | 88.690 | 84.800 | 85.860 | 85.860 | 264 |
| 2026-08-11 | 85.540 | 87.497 | 84.610 | 87.150 | 87.150 | 838 |
| 2026-08-10 | 88.690 | 89.000 | 85.152 | 85.680 | 85.680 | 621 |
| 2026-08-07 | 85.820 | 88.020 | 83.600 | 88.020 | 88.020 | 286 |
| 2026-08-06 | 87.470 | 88.440 | 84.100 | 84.940 | 84.940 | 1,391 |
| 2026-08-05 | 87.510 | 88.080 | 85.510 | 88.080 | 88.080 | 507 |
| 2026-08-04 | 88.000 | 88.000 | 84.920 | 86.930 | 86.930 | 2,121 |
| 2026-08-03 | 81.760 | 85.810 | 81.760 | 84.380 | 84.380 | 1,159 |
| 2026-07-31 | 85.000 | 86.980 | 82.001 | 82.460 | 82.460 | 155 |
Page 1 of 20 · 1,194 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-09 | 0.5000 USD |
| 2025-07-02 | 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.