Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	76.640	76.830	76.640	76.830	72.862	60
2022-04-22	77.910	77.910	77.815	77.855	73.479	128
2022-04-21	81.330	81.630	78.853	79.210	74.757	84
2022-04-20	80.050	80.800	79.750	80.230	75.720	36
2022-04-19	77.540	79.715	77.540	79.715	75.234	565
2022-04-14	77.510	78.060	77.191	77.191	72.852	16
2022-04-13	77.635	77.920	77.635	77.738	73.369	23
2022-04-12	77.730	78.385	77.099	77.099	72.765	165
2022-04-11	76.156	76.505	76.156	76.505	72.204	10
2022-04-08	74.674	75.920	74.300	75.920	71.652	89
2022-04-07	74.868	75.000	73.550	73.855	69.703	132,410
2022-04-06	77.750	77.750	76.103	76.103	71.825	203
2022-04-05	79.970	80.565	79.950	80.565	76.036	96
2022-04-04	82.300	82.740	82.020	82.740	78.089	102
2022-04-01	82.580	83.080	81.620	81.850	77.249	23
2022-03-31	83.390	83.630	82.230	82.370	77.740	351
2022-03-30	85.680	85.680	84.610	84.760	79.995	702
2022-03-29	84.380	85.370	84.380	85.020	80.241	753
2022-03-28	83.100	83.395	81.875	81.875	77.273	28
2022-03-25	83.900	84.450	82.000	82.820	78.164	336
2022-03-24	83.688	85.370	83.670	84.210	79.476	60
2022-03-22	88.410	88.410	88.410	88.410	83.440	10
2022-03-21	89.385	89.420	88.330	88.330	83.365	16
2022-03-18	88.570	89.560	88.570	89.560	84.526	24
2022-03-17	90.690	90.690	87.900	88.790	83.799	131
2022-03-16	87.200	87.200	84.790	84.790	80.024	2
2022-03-15	85.140	85.140	85.140	85.140	80.354	1
2022-03-14	84.835	84.850	83.140	83.140	78.467	1
2022-03-10	86.930	86.930	86.930	86.930	82.043	25
2022-03-08	83.020	86.330	83.020	85.690	80.873	4
2022-03-07	85.600	85.600	85.600	85.600	80.788	1
2022-03-04	89.500	89.500	88.770	88.770	83.780	1,220
2022-03-03	91.950	92.290	90.620	90.620	85.526	200
2022-03-02	91.988	91.988	91.860	91.860	86.696	146
2022-02-28	90.885	90.885	90.840	90.840	85.734	623
2022-02-25	86.390	90.700	86.390	90.580	85.488	132,358
2022-02-24	79.950	85.367	79.950	85.367	80.568	2,284
2022-02-23	84.985	84.985	83.950	84.853	80.083	14,568
2022-02-22	88.000	88.000	88.000	88.000	83.053	1
2022-02-18	88.781	88.840	88.781	88.840	83.846	48
2022-02-17	90.014	90.014	90.014	90.014	84.954	100
2022-02-16	90.960	90.960	90.482	90.800	85.696	60
2022-02-15	91.310	91.310	91.220	91.220	86.092	1
2022-02-14	91.090	92.165	91.090	92.165	86.984	55
2022-02-11	92.895	93.440	91.700	91.700	86.545	146
2022-02-10	93.343	95.680	93.060	93.830	88.556	50,002
2022-02-09	95.000	97.450	95.000	96.270	90.858	572
2022-02-08	91.070	92.688	90.984	92.688	87.478	134
2022-02-07	91.160	92.820	90.480	92.820	87.602	1,867
2022-02-04	91.190	91.950	91.190	91.270	86.139	1
2022-02-02	96.750	96.758	96.170	96.758	91.319	161
2022-02-01	97.020	97.020	93.800	95.675	90.297	18
2022-01-31	93.990	94.782	93.750	94.782	89.454	228
2022-01-28	90.935	91.715	89.290	91.715	86.559	118
2022-01-27	92.390	94.190	91.430	91.430	86.291	17
2022-01-26	99.220	99.220	96.850	97.450	91.972	285
2022-01-25	96.890	97.130	96.430	97.130	91.316	40
2022-01-24	93.900	95.220	93.600	95.220	89.520	1,165
2022-01-21	96.460	97.950	95.380	97.950	92.087	108
2022-01-20	98.030	99.059	98.030	98.380	92.491	5

← NewerPage 19 of 20 · 1,195 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.