Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	155.14	156.62	153.80	156.46	152.89	625
2024-05-29	152.56	153.50	152.10	152.88	149.39	736
2024-05-28	157.09	157.60	155.91	155.91	152.35	469
2024-05-24	155.67	156.65	155.21	155.96	152.40	60
2024-05-23	157.03	157.16	153.67	153.67	150.16	387
2024-05-22	160.39	160.93	156.04	156.90	153.32	789
2024-05-21	162.76	163.72	162.09	162.35	158.64	375
2024-05-20	165.46	166.38	164.97	164.97	161.20	208
2024-05-17	165.93	165.93	164.66	165.39	161.61	327
2024-05-16	169.62	169.99	166.68	167.09	163.27	790
2024-05-15	165.92	169.99	165.82	169.68	165.80	258
2024-05-14	163.90	163.90	161.12	161.24	157.56	2,915
2024-05-13	163.89	163.89	162.06	162.55	158.84	397
2024-05-10	160.42	163.00	160.42	163.00	159.28	274
2024-05-09	158.45	160.59	158.45	160.49	156.82	118
2024-05-08	159.35	160.52	158.31	159.12	155.49	152
2024-05-07	161.64	162.45	161.17	161.23	157.55	929
2024-05-03	160.60	162.57	158.23	158.23	154.61	78
2024-05-02	153.25	154.71	151.87	154.71	151.18	16
2024-05-01	151.30	151.94	150.95	151.72	148.26	39
2024-04-30	153.32	154.65	153.01	153.22	149.72	614
2024-04-29	155.19	155.40	153.99	154.99	151.45	87
2024-04-26	154.01	156.32	153.36	154.94	151.40	249
2024-04-25	150.20	152.94	149.17	152.94	149.45	254
2024-04-24	158.00	158.11	152.89	153.49	149.98	2,834
2024-04-23	152.05	156.49	151.23	155.48	151.93	349
2024-04-22	151.25	152.37	149.44	152.32	148.35	104
2024-04-19	152.85	153.55	150.54	150.87	146.94	278
2024-04-18	156.90	156.90	152.75	152.99	149.01	397
2024-04-17	154.22	154.22	151.56	152.56	148.59	544
2024-04-16	153.72	153.89	150.55	153.00	149.02	31,703
2024-04-15	159.69	160.21	157.05	157.78	153.67	743
2024-04-12	158.04	159.86	157.35	159.66	155.50	426
2024-04-11	157.46	160.54	156.96	160.54	156.36	971
2024-04-10	158.83	160.88	157.38	157.97	153.86	529
2024-04-09	166.16	167.26	163.37	165.08	160.78	8,058
2024-04-08	166.30	166.60	164.22	166.09	161.76	39,557
2024-04-05	164.49	166.05	163.47	165.57	161.26	918
2024-04-04	168.99	168.99	166.73	167.18	162.83	954
2024-04-03	162.06	165.00	162.06	165.00	160.70	49
2024-04-02	162.07	162.84	160.75	161.60	157.39	639
2024-03-28	169.12	172.52	168.67	171.99	167.51	962
2024-03-27	167.00	167.92	166.44	167.30	162.94	546
2024-03-26	166.79	168.05	166.12	167.01	162.66	1,029
2024-03-25	166.99	167.34	165.81	166.33	162.00	1,141
2024-03-22	165.55	166.89	164.96	166.70	162.36	1,154
2024-03-21	166.56	167.00	165.20	166.23	161.90	742
2024-03-20	158.85	163.54	158.80	163.54	159.28	577
2024-03-19	156.50	159.62	155.86	159.04	154.90	632
2024-03-18	156.90	157.66	154.99	157.10	153.01	1,772
2024-03-15	151.90	158.05	151.90	157.22	153.13	1,261
2024-03-14	159.51	164.09	153.98	153.98	149.97	6,062
2024-03-13	163.12	167.36	163.12	166.09	161.76	2,492
2024-03-12	163.68	166.09	162.62	165.74	161.42	268
2024-03-11	163.29	164.20	161.90	163.79	159.52	690
2024-03-08	165.09	166.14	163.53	163.53	159.27	1,041
2024-03-07	162.49	165.48	162.44	165.48	161.17	1,195
2024-03-06	160.69	161.20	158.96	160.17	156.00	804
2024-03-05	160.03	162.31	159.98	160.70	156.51	1,096
2024-03-04	162.59	163.64	161.27	161.31	157.11	1,236

← NewerPage 11 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.