Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	115.20	116.00	112.00	114.34	114.34	453
2026-02-06	114.93	117.77	111.75	114.32	114.32	3,624
2026-02-05	115.22	116.87	114.12	115.26	115.26	1,369
2026-02-04	111.02	117.94	111.02	115.42	115.42	2,805
2026-02-03	108.42	116.63	107.26	112.41	111.91	3,507
2026-02-02	107.80	111.34	107.80	108.58	108.10	2,529
2026-01-30	110.25	111.51	107.87	109.69	109.20	641
2026-01-29	110.04	113.70	109.43	110.69	110.20	4,522
2026-01-28	109.07	111.87	109.00	111.86	111.86	1,019
2026-01-27	110.87	112.97	109.00	109.31	109.31	970
2026-01-26	111.02	112.00	110.01	110.83	110.83	4,072
2026-01-23	115.01	116.20	112.21	112.44	112.44	802
2026-01-22	117.06	118.90	116.31	116.31	116.31	4,343
2026-01-21	115.12	118.65	114.01	117.17	117.17	4,033
2026-01-20	119.00	119.20	115.00	116.54	116.54	1,424
2026-01-19	117.70	117.70	117.70	117.70	117.70	0
2026-01-16	121.36	122.00	117.40	117.70	117.70	410
2026-01-15	121.05	122.44	119.28	121.29	121.29	192
2026-01-14	122.80	124.12	120.96	121.67	121.67	602
2026-01-13	120.70	123.01	120.07	122.29	122.29	710
2026-01-12	119.49	122.81	117.55	121.53	121.53	832
2026-01-09	112.49	118.17	111.10	117.79	117.79	5,376
2026-01-08	103.52	109.24	102.80	108.95	108.95	1,841
2026-01-07	106.36	107.31	104.39	104.68	104.68	680
2026-01-06	105.64	105.79	102.90	105.29	105.29	1,946
2026-01-05	104.99	106.94	103.60	105.67	105.67	1,635
2026-01-02	103.24	104.50	102.22	103.65	103.65	450
2025-12-31	104.06	104.99	102.99	103.49	103.49	515
2025-12-30	104.00	105.33	103.11	103.96	103.96	1,671
2025-12-29	104.63	105.19	103.60	103.68	103.68	650
2025-12-24	104.99	105.90	104.25	105.28	105.28	813
2025-12-23	106.87	107.17	104.35	104.35	104.35	1,397
2025-12-22	107.90	109.50	106.72	106.72	106.72	1,060
2025-12-19	108.78	108.78	105.30	107.06	107.06	490
2025-12-18	111.24	113.16	108.66	109.05	109.05	7,209
2025-12-17	112.66	116.54	110.15	111.97	111.97	7,906
2025-12-16	119.66	120.25	117.23	117.23	117.23	814
2025-12-15	122.25	122.26	118.30	119.61	119.61	538
2025-12-12	119.27	120.26	118.03	118.46	118.46	283
2025-12-11	119.25	122.35	119.25	119.81	119.81	1,068
2025-12-10	117.36	119.51	115.58	119.09	119.09	415
2025-12-09	119.86	120.00	116.80	117.95	117.95	1,058
2025-12-08	123.88	123.88	120.05	121.21	121.21	2,576
2025-12-05	126.70	128.27	124.60	124.61	124.61	1,015
2025-12-04	133.23	133.24	127.05	129.02	129.02	2,246
2025-12-03	129.17	133.76	128.91	133.58	133.58	1,583
2025-12-02	130.47	130.47	127.22	129.42	129.42	279
2025-12-01	129.63	132.05	128.71	131.35	131.35	874
2025-11-28	131.00	131.28	129.71	131.08	131.08	5,884
2025-11-27	132.07	132.07	132.07	132.07	132.07	0
2025-11-26	131.08	132.84	130.50	132.07	132.07	1,729
2025-11-25	123.07	130.00	121.49	129.52	129.52	3,599
2025-11-24	123.12	125.25	120.66	123.51	123.51	490
2025-11-21	116.79	123.81	116.28	123.81	123.81	4,282
2025-11-20	116.46	117.78	114.40	115.94	115.94	2,167
2025-11-19	116.06	118.00	114.90	115.97	115.97	1,994
2025-11-18	113.52	116.56	112.31	116.26	116.26	2,696
2025-11-17	121.00	121.23	115.75	116.02	116.02	4,585
2025-11-14	121.49	122.97	121.03	121.76	121.76	720
2025-11-13	123.00	124.06	122.06	122.30	122.30	1,297

← NewerPage 4 of 5 · 254 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.