Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	158.44	160.65	156.68	160.28	156.11	2,896
2024-02-29	154.67	158.10	154.66	157.83	153.71	11,056
2024-02-28	154.09	155.34	153.44	154.30	150.28	55
2024-02-27	154.58	155.40	153.66	153.78	149.77	502
2024-02-26	155.07	156.19	154.45	154.54	150.52	1,110
2024-02-23	154.80	156.17	154.71	155.49	151.44	5,180
2024-02-22	153.30	154.31	153.07	153.29	149.30	372
2024-02-21	153.24	154.03	151.32	151.78	147.83	214
2024-02-20	148.88	151.95	148.88	151.42	147.47	677
2024-02-16	154.20	154.20	150.90	151.75	147.80	848
2024-02-15	155.33	155.33	153.35	154.62	150.59	372
2024-02-14	153.38	154.34	151.51	154.34	150.32	531
2024-02-13	151.81	152.74	148.80	151.53	147.58	5,801
2024-02-12	153.57	158.30	153.49	157.77	153.66	6,428
2024-02-09	152.89	153.68	151.34	153.32	149.33	412
2024-02-08	153.45	153.92	151.84	152.63	148.65	1,054
2024-02-07	152.53	153.78	151.65	153.43	149.43	1,003
2024-02-06	152.50	152.76	149.84	149.95	146.04	1,003
2024-02-05	151.96	152.79	150.39	152.34	148.37	737
2024-02-02	151.57	155.19	150.38	155.19	151.15	642
2024-02-01	151.56	153.46	149.94	152.87	148.89	498
2024-01-31	151.65	152.66	150.31	151.27	147.33	270
2024-01-30	150.77	152.45	150.06	151.68	147.73	204
2024-01-29	148.85	149.38	147.36	149.38	145.49	275
2024-01-26	148.77	149.98	148.06	148.09	144.23	1,143
2024-01-25	147.07	148.19	145.88	147.80	143.95	1,963
2024-01-24	148.78	149.03	145.44	145.47	141.68	887
2024-01-23	151.41	152.57	146.96	146.96	143.13	436
2024-01-22	153.27	154.66	152.62	154.66	150.15	152
2024-01-19	150.91	152.02	149.76	152.02	147.58	1,061
2024-01-18	151.40	152.41	148.60	149.44	145.08	366
2024-01-17	149.26	150.21	148.51	149.35	144.99	176
2024-01-16	150.84	151.65	150.13	150.22	145.83	369
2024-01-12	155.25	155.55	151.60	152.38	147.93	329
2024-01-11	152.99	154.12	152.08	153.82	149.33	719
2024-01-10	153.30	154.36	151.71	153.00	148.53	816
2024-01-09	149.31	149.31	148.13	148.54	144.20	13,937
2024-01-08	148.17	148.95	147.53	148.25	143.92	1,100
2024-01-05	144.17	147.19	144.17	147.19	142.89	355
2024-01-04	145.31	146.91	145.31	146.91	142.62	463
2024-01-03	147.46	147.46	143.86	146.40	142.12	18,333
2024-01-02	145.22	148.18	145.06	147.66	143.35	135
2023-12-29	148.81	149.53	148.21	148.99	144.64	131
2023-12-28	149.50	149.62	148.56	149.51	145.15	25
2023-12-27	148.60	149.32	148.60	149.12	144.77	243
2023-12-22	147.92	148.48	146.90	147.41	143.11	32
2023-12-21	148.64	149.15	146.11	146.96	142.67	95
2023-12-20	148.30	149.89	147.91	148.80	144.46	337
2023-12-19	148.51	149.45	147.60	149.04	144.69	737
2023-12-18	149.39	149.39	145.21	146.66	142.38	616
2023-12-15	147.70	155.76	144.24	149.74	145.37	8,106
2023-12-14	145.16	155.09	145.16	153.76	149.27	14,268
2023-12-13	141.05	142.18	139.68	142.18	138.03	305
2023-12-12	139.67	140.57	139.31	140.57	136.47	332
2023-12-11	138.28	140.40	138.28	139.63	135.55	532
2023-12-08	136.87	139.20	136.82	139.07	135.01	458
2023-12-07	135.58	136.82	135.55	136.82	132.83	297
2023-12-06	134.40	137.06	134.28	136.68	132.69	1,179
2023-12-05	130.98	131.90	130.71	131.56	127.72	346
2023-12-04	131.29	131.93	130.36	131.24	127.41	191

← NewerPage 12 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.