Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	99.247	100.50	99.247	100.16	96.297	250
2023-03-08	97.100	98.190	97.100	97.806	94.033	502
2023-03-07	97.423	97.956	97.223	97.377	93.621	315
2023-03-06	97.623	98.146	97.529	98.146	94.360	155
2023-03-03	97.441	97.614	97.067	97.589	93.825	340
2023-03-02	94.110	94.906	94.110	94.750	91.095	218
2023-03-01	96.651	97.220	96.565	97.025	93.282	550
2023-02-28	95.928	97.045	95.888	97.045	93.302	640
2023-02-27	96.767	96.767	95.513	95.513	91.829	160
2023-02-24	94.660	96.200	94.631	95.520	91.835	786
2023-02-23	96.988	97.167	95.960	96.100	92.393	300
2023-02-22	96.745	97.501	96.597	96.696	92.966	1,029
2023-02-21	98.605	98.659	95.682	95.682	91.991	1,939
2023-02-17	99.875	100.07	98.075	98.630	94.825	4,046
2023-02-16	101.16	101.61	100.48	101.61	97.690	1,514
2023-02-15	102.88	104.51	102.88	104.51	100.48	162
2023-02-14	103.59	104.65	103.01	104.65	100.61	92
2023-02-13	101.93	103.81	101.79	103.81	99.801	547
2023-02-10	100.90	100.90	100.90	100.90	97.008	360
2023-02-08	102.56	102.56	100.83	101.03	97.128	170
2023-02-07	101.08	103.03	101.08	103.03	99.056	347
2023-02-06	103.38	103.89	102.61	103.47	99.480	665
2023-02-03	105.20	106.54	104.94	104.94	100.89	1,933
2023-02-02	106.70	109.15	106.70	108.59	104.40	3,291
2023-02-01	102.65	102.84	100.93	100.93	97.037	646
2023-01-31	101.62	102.60	101.09	102.10	98.162	471
2023-01-30	99.845	101.29	99.845	99.930	96.075	651
2023-01-27	99.720	101.09	99.720	100.94	97.046	445
2023-01-26	99.388	100.28	98.749	99.235	95.407	317
2023-01-25	98.255	98.280	97.860	98.180	94.032	679
2023-01-24	98.405	98.890	97.471	98.890	94.712	803
2023-01-23	96.210	97.615	96.210	97.615	93.491	131
2023-01-20	94.800	94.800	94.478	94.478	90.487	181
2023-01-19	96.615	96.615	94.995	95.710	91.667	778
2023-01-18	100.89	100.89	98.140	98.140	93.994	453
2023-01-17	98.470	99.420	98.330	98.590	94.425	3,378
2023-01-13	96.900	97.590	96.900	97.590	93.467	63
2023-01-12	99.150	99.400	99.150	99.400	95.201	401
2023-01-11	97.800	97.829	97.800	97.820	93.687	44
2023-01-10	94.610	94.610	94.300	94.300	90.316	20
2023-01-09	95.595	96.131	95.595	95.805	91.758	336
2023-01-06	94.951	96.158	94.951	95.400	91.370	540
2023-01-05	92.188	93.395	92.188	93.395	89.450	200
2023-01-04	93.320	94.360	93.320	94.339	90.353	3,958
2023-01-03	92.150	92.490	92.150	92.490	88.583	84
2022-12-29	90.021	90.831	90.021	90.730	86.897	156
2022-12-23	90.430	90.430	90.374	90.400	86.581	131
2022-12-22	89.445	89.445	89.167	89.167	85.400	92
2022-12-21	90.900	90.900	90.155	90.615	86.787	239
2022-12-20	89.010	89.010	88.759	88.880	85.125	412
2022-12-19	92.200	92.441	91.371	91.371	87.511	2,383
2022-12-16	93.420	93.420	91.985	92.090	88.199	401
2022-12-15	88.365	94.135	87.680	93.860	89.895	1,199
2022-12-14	91.985	92.065	91.615	91.615	87.745	353
2022-12-13	94.385	94.500	90.820	90.820	86.983	157
2022-12-09	88.735	88.735	88.735	88.735	84.986	30
2022-12-08	89.000	89.703	89.000	89.630	85.843	18,644
2022-12-07	88.320	88.320	88.120	88.120	84.397	30
2022-12-06	86.550	86.550	85.675	85.675	82.055	692
2022-12-05	87.360	87.360	87.360	87.360	83.669	12

← NewerPage 16 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.