Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	125.45	126.87	124.35	124.38	124.38	1,198
2025-11-11	123.90	125.47	123.16	125.11	125.11	1,085
2025-11-10	121.98	122.98	120.71	122.98	122.98	2,179
2025-11-07	119.10	120.48	118.93	119.24	119.24	368
2025-11-06	121.60	122.61	120.03	120.61	120.61	286
2025-11-05	121.07	122.63	120.30	121.38	121.38	196
2025-11-04	121.05	121.70	119.65	121.70	121.70	497
2025-11-03	123.50	123.50	119.59	120.26	120.26	2,138
2025-10-31	123.55	124.07	121.84	123.35	123.35	1,500
2025-10-30	124.43	125.31	122.51	124.60	124.60	2,200
2025-10-29	127.00	128.98	124.07	124.07	124.07	1,288
2025-10-28	127.02	129.15	122.50	128.04	128.04	428
2025-10-27	127.95	130.04	127.60	128.61	128.61	676
2025-10-24	127.51	129.93	127.49	128.71	128.71	1,559
2025-10-23	126.84	128.11	126.37	128.11	128.11	479
2025-10-22	127.81	129.45	126.75	128.21	128.21	2,659
2025-10-21	124.70	129.36	122.01	129.09	129.09	3,919
2025-10-20	125.98	127.27	124.97	125.74	125.74	1,806
2025-10-17	122.30	125.33	121.01	124.35	124.35	474
2025-10-16	122.47	122.90	120.95	121.70	121.70	560
2025-10-15	123.00	123.50	121.35	122.51	122.51	940
2025-10-14	117.30	121.84	117.10	121.70	121.70	935
2025-10-13	119.37	120.10	117.63	118.22	118.22	2,033
2025-10-10	120.50	123.47	117.97	119.12	119.12	1,885
2025-10-09	120.00	120.00	117.23	118.06	117.56	2,453
2025-10-08	122.10	122.63	119.00	120.30	119.79	4,888
2025-10-07	126.00	126.00	121.83	122.25	121.74	2,032
2025-10-06	131.00	131.00	126.96	127.34	126.81	5,654
2025-10-03	129.00	130.63	128.28	130.39	129.85	1,242
2025-10-02	127.89	128.33	126.65	128.33	127.80	443
2025-10-01	125.16	127.68	125.16	127.00	126.47	1,036
2025-09-30	127.50	127.75	124.78	125.91	125.39	1,132
2025-09-29	126.30	127.53	126.00	127.53	127.00	2,958
2025-09-26	125.01	126.10	124.68	126.05	125.53	432
2025-09-25	123.50	126.89	123.33	124.60	124.08	2,846
2025-09-24	122.86	126.64	122.55	125.52	125.00	1,049
2025-09-23	121.01	123.62	121.00	122.57	122.06	1,478
2025-09-22	128.94	128.95	121.30	121.90	121.40	4,761
2025-09-19	128.44	131.30	125.21	127.00	126.47	15,177
2025-09-18	135.00	136.00	131.43	132.79	132.24	2,619
2025-09-17	134.78	139.24	134.36	137.14	136.57	4,211
2025-09-16	134.39	134.59	131.28	133.73	133.17	1,393
2025-09-15	138.97	138.97	132.46	132.73	132.18	3,630
2025-09-12	139.05	139.77	136.97	137.54	136.97	1,497
2025-09-11	137.77	140.65	137.52	140.12	139.53	5,246
2025-09-10	139.00	139.00	135.65	135.97	135.41	1,402
2025-09-09	142.00	142.00	136.63	137.88	137.31	1,102
2025-09-08	144.90	144.90	140.00	141.93	141.34	4,766
2025-09-05	137.70	144.20	137.70	142.44	141.84	7,522
2025-09-04	135.58	137.80	135.15	137.78	137.21	4,069
2025-09-03	132.47	134.80	131.73	134.61	134.05	479
2025-09-02	133.62	133.83	130.32	132.78	132.23	680
2025-08-29	133.95	134.06	132.32	132.91	132.36	23,135
2025-08-28	133.98	134.03	131.10	131.97	131.42	1,604
2025-08-27	133.29	134.00	132.37	132.98	132.43	9,246
2025-08-26	134.53	135.33	133.95	134.54	133.98	389
2025-08-22	130.15	136.96	129.06	136.03	135.46	1,810
2025-08-21	130.23	131.10	126.88	128.69	128.16	2,008
2025-08-20	134.54	135.12	130.47	130.96	130.42	1,877
2025-08-19	131.88	134.80	131.34	133.32	132.76	1,267

← NewerPage 5 of 21 · 1,201 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.