Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	85.290	87.000	82.570	84.200	84.200	84
2026-07-29	88.240	89.000	85.240	86.470	86.470	178
2026-07-28	86.050	88.310	84.740	87.500	87.500	1,893
2026-07-27	85.030	88.000	84.910	85.070	85.070	925
2026-07-24	82.100	85.140	81.750	84.160	84.160	343
2026-07-23	81.520	84.500	79.890	80.790	80.790	3,298
2026-07-22	82.500	83.730	81.020	81.920	81.920	1,729
2026-07-21	85.960	85.960	81.480	82.020	82.020	2,072
2026-07-20	84.800	85.000	82.310	82.610	82.610	1,323
2026-07-17	86.000	88.500	83.000	83.770	83.770	1,214
2026-07-16	86.890	87.634	84.910	86.030	86.030	349
2026-07-15	82.770	86.660	82.770	84.825	84.825	375
2026-07-14	82.830	84.960	82.400	83.360	83.360	447
2026-07-13	85.300	85.590	83.076	83.170	83.170	910
2026-07-10	83.320	85.770	83.000	85.080	85.080	1,201
2026-07-09	84.870	85.280	83.400	84.960	84.460	1,564
2026-07-08	86.800	88.880	83.250	83.930	83.436	3,017
2026-07-07	86.400	89.020	86.400	86.850	86.339	1,284
2026-07-06	86.830	91.500	85.801	86.960	86.448	2,486
2026-07-03	87.830	87.830	87.830	87.830	87.830	0
2026-07-02	88.970	89.740	86.030	87.830	87.830	978
2026-07-01	90.490	91.280	86.850	86.880	86.880	994
2026-06-30	90.000	94.850	89.905	90.050	90.050	2,992
2026-06-29	94.500	94.500	91.104	91.855	91.855	1,575
2026-06-26	95.000	95.550	93.020	93.960	93.960	278
2026-06-25	94.870	95.880	90.010	93.580	93.580	2,130
2026-06-24	87.020	94.100	84.837	92.840	92.840	2,835
2026-06-23	87.230	88.224	86.000	87.540	87.540	603
2026-06-22	88.900	90.500	87.370	87.390	87.390	699
2026-06-19	90.400	90.400	90.400	90.400	90.400	0
2026-06-18	87.750	91.100	85.500	90.400	90.400	553
2026-06-17	89.640	92.300	87.835	88.600	88.600	1,206
2026-06-16	89.650	91.040	88.705	89.540	89.540	1,929
2026-06-15	91.000	93.090	90.650	90.980	90.980	1,845
2026-06-12	92.080	95.000	89.860	90.707	90.707	3,311
2026-06-11	89.850	93.530	89.000	93.050	93.050	668
2026-06-10	91.220	92.450	89.830	89.889	89.889	1,617
2026-06-09	89.650	94.200	89.450	92.680	92.680	2,219
2026-06-08	90.080	91.960	86.420	90.595	90.595	461
2026-06-05	91.400	91.970	88.970	91.480	91.480	2,824
2026-06-04	89.940	93.000	88.760	91.110	91.110	1,258
2026-06-03	91.000	92.700	88.860	89.820	89.820	1,442
2026-06-02	90.000	90.930	88.901	90.430	90.430	1,044
2026-06-01	91.000	93.500	89.320	90.530	90.530	2,545
2026-05-29	89.750	92.080	87.600	90.880	90.880	1,720
2026-05-28	91.460	95.000	88.810	89.821	89.821	1,300
2026-05-27	88.060	93.430	87.800	90.100	90.100	1,931
2026-05-26	89.870	91.130	88.597	89.240	89.240	1,800
2026-05-22	89.450	89.530	85.220	89.010	89.010	434
2026-05-21	86.880	88.690	84.830	88.460	88.460	1,612
2026-05-20	83.700	87.140	82.610	86.470	86.470	1,468
2026-05-19	83.650	84.770	81.250	82.680	82.680	381
2026-05-18	83.160	85.340	82.010	84.100	84.100	3,937
2026-05-15	85.500	88.280	82.500	82.540	82.540	1,282
2026-05-14	87.000	87.280	84.010	85.282	85.282	2,446
2026-05-13	85.700	86.350	84.590	85.178	85.178	983
2026-05-12	87.290	87.970	85.090	85.910	85.910	886
2026-05-11	88.290	89.000	85.000	87.099	87.099	1,245
2026-05-08	88.600	89.250	86.000	88.270	88.270	108
2026-05-07	91.400	93.240	87.320	87.435	87.435	1,998

← NewerPage 2 of 3 · 128 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.