Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	86.500	89.950	85.500	89.440	89.440	691
2026-05-05	85.990	87.430	83.500	87.090	87.090	4,806
2026-05-04	89.170	90.500	84.620	84.880	84.880	1,271
2026-05-01	90.620	92.350	88.500	88.500	88.500	912
2026-04-30	88.210	90.990	88.210	89.740	89.740	628
2026-04-29	94.260	94.260	88.960	88.960	88.960	1,065
2026-04-28	92.320	94.980	92.300	92.950	92.950	760
2026-04-27	94.770	95.360	93.070	93.200	93.200	507
2026-04-24	92.100	96.000	91.510	94.353	94.353	707
2026-04-23	94.000	95.390	93.420	94.020	94.020	1,042
2026-04-22	94.500	95.950	93.943	95.020	95.020	724
2026-04-21	94.490	98.200	92.500	95.330	94.830	1,983
2026-04-20	92.000	93.710	88.510	93.470	92.980	1,529
2026-04-17	89.350	95.080	87.000	93.230	92.741	5,054
2026-04-16	88.500	90.370	88.010	89.340	88.871	897
2026-04-15	88.600	90.120	87.775	88.485	88.485	1,047
2026-04-14	89.840	90.950	88.560	89.430	89.430	1,025
2026-04-13	88.100	89.700	86.000	89.490	89.490	680
2026-04-10	87.760	90.990	85.600	87.600	87.600	957
2026-04-09	86.000	90.000	86.000	89.610	89.610	612
2026-04-08	89.420	91.330	88.000	89.480	89.480	5,540
2026-04-07	86.810	87.690	84.970	85.590	85.590	2,241
2026-04-02	84.260	87.150	82.000	85.970	85.970	299
2026-04-01	87.990	89.000	85.560	86.680	86.680	847
2026-03-31	85.040	89.160	84.875	86.495	86.495	3,462
2026-03-30	89.000	92.030	84.937	85.700	85.700	870
2026-03-27	91.790	94.000	89.910	90.180	90.180	723
2026-03-26	92.990	93.430	89.000	90.950	90.950	2,025
2026-03-25	93.450	94.250	89.880	92.250	92.250	306
2026-03-24	94.860	95.990	91.370	92.960	92.960	887
2026-03-23	89.790	94.800	89.180	94.167	94.167	2,969
2026-03-20	95.000	96.640	89.760	90.260	90.260	2,103
2026-03-19	94.990	97.400	92.000	93.530	93.530	1,621
2026-03-18	95.810	98.970	94.655	94.655	94.655	2,161
2026-03-17	95.770	97.430	95.010	97.190	97.190	448
2026-03-16	96.000	96.680	94.579	95.790	95.790	2,255
2026-03-13	92.340	96.600	91.520	95.230	95.230	2,484
2026-03-12	96.000	96.940	93.035	94.350	94.350	7,597
2026-03-11	100.94	101.00	96.600	96.600	96.600	1,586
2026-03-10	99.790	101.75	97.977	99.290	99.290	1,316
2026-03-09	99.900	101.17	96.520	98.696	98.696	2,756
2026-03-06	104.46	106.40	100.16	101.46	101.46	3,772
2026-03-05	107.48	108.00	103.66	103.95	103.95	6,441
2026-03-04	108.63	110.55	105.92	107.27	107.27	1,573
2026-03-03	110.01	110.65	105.54	108.93	108.93	8,084
2026-03-02	109.51	114.00	109.50	110.09	110.09	1,684
2026-02-27	112.96	114.82	110.00	114.13	114.13	2,163
2026-02-26	110.80	112.22	107.79	110.93	110.93	1,306
2026-02-25	116.78	117.81	109.09	109.99	109.99	2,530
2026-02-24	115.45	117.94	115.00	117.20	117.20	436
2026-02-23	116.45	117.00	112.17	113.90	113.90	4,592
2026-02-20	116.43	118.15	114.83	116.24	116.24	945
2026-02-19	120.90	122.30	116.07	116.67	116.67	1,404
2026-02-18	121.64	123.18	120.10	121.29	121.29	2,725
2026-02-17	121.00	124.63	118.99	121.21	121.21	1,364
2026-02-16	123.31	123.31	123.31	123.31	123.31	0
2026-02-13	120.50	124.16	118.80	123.31	123.31	2,866
2026-02-12	120.11	123.95	120.11	121.95	121.95	2,459
2026-02-11	119.39	120.90	117.25	119.97	119.97	6,506
2026-02-10	114.80	118.45	113.50	118.03	118.03	1,516

← NewerPage 3 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.