Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	115.29	116.94	115.29	116.94	113.15	1,743
2023-09-05	119.92	120.23	114.54	114.77	111.05	1,118
2023-09-01	119.68	120.84	119.68	120.42	116.51	245
2023-08-31	119.09	119.22	118.44	118.94	115.09	428
2023-08-30	116.63	119.17	116.63	119.17	115.31	1,383
2023-08-29	114.74	115.90	114.74	115.79	112.03	1,040
2023-08-25	116.15	116.15	112.75	113.70	110.02	217
2023-08-24	116.99	116.99	116.88	116.88	113.10	786
2023-08-23	117.49	117.87	116.94	116.94	113.15	965
2023-08-22	116.31	116.92	115.64	116.31	112.54	118
2023-08-21	116.76	117.00	114.76	115.46	111.72	5,822
2023-08-18	115.96	118.49	115.94	116.68	112.90	744
2023-08-17	123.66	124.23	118.71	118.71	114.87	731
2023-08-16	125.38	125.38	124.40	124.40	120.37	866
2023-08-15	126.06	126.39	122.97	126.21	122.12	1,301
2023-08-14	122.64	123.66	122.40	123.66	119.65	93
2023-08-11	124.20	124.20	124.20	124.20	120.17	50
2023-08-10	126.37	127.41	123.46	123.46	119.46	886
2023-08-09	126.34	127.31	126.34	126.50	122.40	33,181
2023-08-08	126.83	126.83	126.83	126.83	122.72	5
2023-08-07	126.30	127.15	126.30	127.07	122.96	1,459
2023-08-04	123.36	125.94	123.36	125.94	121.86	288
2023-08-03	123.67	123.67	121.97	122.42	118.46	556
2023-08-02	125.51	125.51	124.05	124.64	120.60	660
2023-08-01	126.64	126.64	126.46	126.53	122.43	14
2023-07-31	128.34	128.34	126.05	126.15	122.06	709
2023-07-28	127.31	127.44	126.82	127.39	123.27	165
2023-07-27	127.71	128.06	126.94	126.94	122.83	615
2023-07-26	128.25	128.32	126.30	126.78	122.67	337
2023-07-25	128.84	128.95	128.21	128.31	124.15	228
2023-07-24	127.47	128.01	126.43	128.01	123.86	756
2023-07-21	126.69	126.95	126.36	126.41	122.31	495
2023-07-20	131.07	131.07	124.93	125.43	121.36	879
2023-07-19	129.71	130.53	129.56	129.90	125.69	390
2023-07-18	131.37	132.32	131.37	131.73	127.46	233
2023-07-17	132.01	132.10	130.43	130.43	126.21	564
2023-07-14	131.36	131.95	130.71	131.95	127.68	580
2023-07-13	128.14	130.25	128.10	130.10	125.88	14,414
2023-07-12	125.91	127.74	125.55	127.72	123.58	1,269
2023-07-11	123.96	124.67	123.76	124.13	120.11	1,169
2023-07-10	119.93	122.39	119.93	122.13	118.17	223
2023-07-07	120.20	121.39	120.06	120.46	116.55	1,689
2023-07-06	122.01	122.01	119.71	120.49	116.59	1,738
2023-07-05	125.85	125.85	123.93	124.15	119.77	767
2023-07-03	125.53	125.53	124.43	124.43	120.04	8,912
2023-06-30	124.97	125.20	124.25	125.06	120.64	10,635
2023-06-29	124.60	124.63	122.96	123.75	119.38	1,016
2023-06-28	126.80	126.88	125.57	125.76	121.31	2,553
2023-06-27	122.76	125.89	122.76	125.89	121.45	1,556
2023-06-26	122.78	123.03	120.46	120.46	116.20	341
2023-06-23	121.27	121.63	121.21	121.36	117.08	195
2023-06-22	121.09	121.52	120.93	121.07	116.80	103,336
2023-06-21	120.80	121.74	120.80	121.35	117.07	152
2023-06-20	121.30	122.86	121.30	121.59	117.30	1,808
2023-06-19	121.06	121.06	121.06	121.06	116.79	22
2023-06-16	120.98	121.77	120.52	120.70	116.43	1,702
2023-06-15	118.32	120.10	117.33	119.07	114.87	12,502
2023-06-14	116.89	117.01	114.85	114.85	110.79	935
2023-06-13	115.99	117.17	115.99	116.81	112.69	2,546
2023-06-12	115.00	115.61	114.18	115.61	111.53	1,144

← NewerPage 14 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.