Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	87.360	87.360	87.360	87.360	83.669	12
2022-12-02	86.340	87.974	86.340	87.812	84.102	556
2022-12-01	88.947	90.270	88.250	88.567	84.826	1,032
2022-11-30	86.000	86.000	84.665	84.871	81.285	496
2022-11-29	84.970	85.350	84.970	85.350	81.744	106
2022-11-28	86.080	86.080	86.080	86.080	82.443	10
2022-11-23	86.080	86.080	86.080	86.080	82.443	10
2022-11-22	84.650	84.650	83.440	83.440	79.915	5,436
2022-11-21	84.800	84.800	83.055	83.055	79.546	31
2022-11-18	85.945	85.945	84.947	85.215	81.615	860
2022-11-17	84.170	84.170	84.170	84.170	80.614	1
2022-11-16	86.625	86.625	85.900	85.978	82.346	40
2022-11-14	87.660	87.660	86.690	87.578	83.878	103
2022-11-11	88.210	88.645	87.820	87.820	84.110	137
2022-11-10	84.965	89.760	84.660	88.860	85.106	1,037
2022-11-09	76.870	81.150	76.870	80.520	77.118	171
2022-11-08	79.580	79.900	78.503	78.503	75.186	467
2022-11-07	78.150	78.715	77.895	78.715	75.390	118
2022-11-04	81.765	81.765	78.660	78.660	75.337	48
2022-11-03	80.000	80.000	77.965	79.242	75.894	16,951
2022-11-02	81.180	83.000	81.180	82.730	79.235	253
2022-11-01	81.175	81.710	81.175	81.550	78.105	74
2022-10-31	80.385	80.750	79.725	80.285	76.893	290
2022-10-28	80.196	81.567	80.196	81.567	78.121	788
2022-10-27	79.410	80.995	79.410	80.293	76.900	153
2022-10-26	78.550	79.040	78.100	78.860	75.528	2,256
2022-10-25	76.460	78.825	76.460	77.709	74.426	82
2022-10-24	74.225	74.225	73.630	73.630	70.519	174
2022-10-21	70.130	72.495	69.970	72.495	69.432	32
2022-10-20	72.363	73.625	71.881	71.881	68.845	943
2022-10-19	75.570	75.570	72.818	72.850	69.772	222
2022-10-18	76.080	76.869	76.060	76.060	72.847	887
2022-10-17	74.770	74.770	74.389	74.389	71.246	101
2022-10-14	73.677	73.860	73.677	73.860	70.740	1
2022-10-13	72.340	72.340	71.873	71.873	68.836	108
2022-10-12	78.160	78.160	76.708	76.708	73.467	6,392
2022-10-11	78.027	78.027	78.027	78.027	74.371	100
2022-10-07	80.160	80.160	78.737	78.759	75.069	7,093
2022-10-05	79.755	79.755	79.262	79.390	75.671	393
2022-10-04	79.935	80.510	79.935	80.510	76.738	397
2022-09-30	74.193	76.045	74.193	76.045	72.482	350
2022-09-29	75.889	75.889	75.122	75.427	71.893	360
2022-09-28	74.703	77.465	74.703	77.465	73.836	2,105
2022-09-27	75.913	75.913	73.700	73.700	70.247	8,960
2022-09-26	76.180	76.940	76.180	76.940	73.335	518
2022-09-23	75.523	76.845	75.130	75.745	72.196	1,039
2022-09-22	75.920	78.436	75.920	77.644	74.007	10,087
2022-09-21	76.880	78.170	76.880	78.010	74.355	5,895
2022-09-20	77.320	77.320	77.009	77.009	73.401	463
2022-09-16	73.060	75.995	73.060	75.380	71.848	584
2022-09-15	74.365	74.365	73.920	73.920	70.457	42
2022-09-14	74.226	74.226	72.847	72.847	69.434	211
2022-09-13	76.705	77.223	75.830	75.830	72.277	900
2022-09-12	80.860	81.480	80.860	81.480	77.663	401
2022-09-09	78.875	79.210	78.875	79.170	75.461	201
2022-09-02	78.955	78.955	78.390	78.390	74.717	177
2022-09-01	76.250	76.261	75.130	76.261	72.688	595
2022-08-30	79.015	79.353	79.015	79.353	75.635	150
2022-08-26	80.500	80.500	80.500	80.500	76.729	45
2022-08-25	84.640	84.640	84.640	84.640	80.675	16

← NewerPage 17 of 21 · 1,202 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.