Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	181.67	183.11	181.35	182.62	179.07	424
2024-08-23	180.47	185.32	179.91	184.37	180.79	394
2024-08-22	179.05	180.03	177.88	178.90	175.43	798
2024-08-21	176.30	180.33	176.28	179.16	175.68	1,139
2024-08-20	175.71	177.17	174.35	174.35	170.97	395
2024-08-19	173.00	175.28	172.95	175.28	171.88	2,099
2024-08-16	171.32	171.97	170.00	171.52	168.19	2,286
2024-08-15	170.75	171.25	169.04	170.97	167.65	1,028
2024-08-14	171.55	172.00	168.68	168.68	165.41	437
2024-08-13	170.34	171.64	168.59	170.69	167.38	1,142
2024-08-12	171.00	171.00	167.11	167.93	164.67	368
2024-08-09	171.15	171.15	168.34	170.02	166.72	1,075
2024-08-08	168.74	170.01	166.90	169.82	166.52	111
2024-08-07	174.51	175.95	166.36	166.84	163.60	700
2024-08-06	169.59	174.81	167.27	174.27	170.89	535
2024-08-05	162.72	171.23	162.72	170.06	166.76	1,484
2024-08-02	172.47	176.44	170.04	173.74	170.36	690
2024-08-01	178.01	179.14	173.86	175.06	171.66	1,277
2024-07-31	179.54	182.73	178.25	178.49	175.02	665
2024-07-30	188.00	188.00	178.22	180.62	177.11	319
2024-07-29	176.70	178.76	176.07	177.91	174.46	540
2024-07-26	174.94	177.99	174.86	175.95	172.53	588
2024-07-25	169.50	175.09	167.69	173.80	170.43	1,317
2024-07-24	173.04	173.32	170.45	171.32	167.99	80
2024-07-23	170.79	174.14	169.85	174.14	170.75	430
2024-07-22	171.25	171.25	168.05	171.17	167.85	1,841
2024-07-19	169.99	171.78	168.21	171.28	167.95	923
2024-07-18	173.16	177.34	171.17	172.37	169.02	1,996
2024-07-17	167.62	169.21	167.31	167.36	164.11	743
2024-07-16	162.07	168.10	161.06	168.10	164.84	747
2024-07-15	160.61	162.35	159.44	160.05	156.95	517
2024-07-12	158.26	161.49	156.81	160.86	157.74	3,569
2024-07-11	149.88	154.59	149.14	154.59	151.59	1,162
2024-07-10	143.17	146.05	142.87	145.79	142.96	756
2024-07-09	142.32	144.01	141.21	143.90	141.11	488
2024-07-08	143.61	145.14	141.20	141.88	139.13	590
2024-07-05	142.64	143.05	140.98	141.80	139.05	2,593
2024-07-03	142.71	144.63	142.63	143.24	139.97	721
2024-07-02	142.94	143.70	141.44	143.03	139.76	1,102
2024-07-01	149.39	150.52	146.50	146.82	143.47	41
2024-06-28	150.03	150.63	148.87	150.06	146.63	620
2024-06-27	148.49	149.58	147.87	148.75	145.35	864
2024-06-26	149.17	149.68	148.12	149.02	145.62	691
2024-06-25	150.90	150.90	147.39	148.40	145.01	698
2024-06-24	150.26	152.06	149.39	151.56	148.10	651
2024-06-21	148.55	150.26	148.27	150.26	146.82	448
2024-06-20	149.01	151.66	147.00	148.79	145.40	455
2024-06-18	151.00	153.76	148.40	149.27	145.86	4,062
2024-06-17	154.82	157.04	154.05	156.88	153.30	1,440
2024-06-14	153.63	155.03	150.87	155.03	151.49	93
2024-06-13	154.76	155.70	153.96	154.75	151.22	401
2024-06-12	158.41	161.00	155.82	155.82	152.26	627
2024-06-11	153.67	154.40	152.18	152.79	149.30	217
2024-06-10	152.39	155.79	152.39	155.33	151.79	1,634
2024-06-07	156.36	156.36	152.45	154.26	150.74	223
2024-06-06	158.88	159.61	156.51	156.51	152.94	387
2024-06-05	157.97	158.87	156.33	158.00	154.39	347
2024-06-04	159.55	159.63	157.10	157.62	154.02	541
2024-06-03	160.97	161.05	159.37	160.54	156.87	674
2024-05-31	157.47	158.92	157.08	157.72	154.12	300

← NewerPage 10 of 21 · 1,201 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.