Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	135.01	138.99	131.58	131.84	131.29	4,149
2025-08-15	137.56	140.49	131.82	133.34	132.78	2,260
2025-08-14	127.70	129.33	127.04	129.23	128.69	561
2025-08-13	125.00	132.03	125.00	132.03	131.48	1,849
2025-08-12	121.50	124.38	120.71	124.38	123.86	929
2025-08-11	122.56	122.56	118.43	119.96	119.46	396
2025-08-08	119.95	121.18	119.50	120.74	120.24	464
2025-08-07	120.50	122.29	120.46	120.46	119.96	1,025
2025-08-06	120.10	120.99	119.89	120.24	119.74	162
2025-08-05	118.68	121.66	118.44	120.06	119.56	336
2025-08-04	116.02	118.38	114.88	118.38	117.89	1,073
2025-08-01	114.81	116.32	113.93	115.10	114.62	7,560
2025-07-31	111.50	113.33	110.28	112.72	112.25	532
2025-07-30	115.31	116.91	114.96	115.69	115.21	392
2025-07-29	116.60	116.60	114.95	115.40	114.92	358
2025-07-28	115.90	117.65	114.15	116.80	116.31	677
2025-07-25	113.50	114.61	112.90	114.61	114.14	1,268
2025-07-24	116.50	116.54	113.48	113.48	113.01	907
2025-07-23	120.00	120.00	116.37	117.89	117.40	621
2025-07-22	114.97	118.55	114.11	117.99	117.50	1,787
2025-07-21	111.04	111.04	109.38	109.59	109.13	718
2025-07-18	110.23	110.64	108.93	109.03	108.58	668
2025-07-17	107.05	112.98	107.05	109.66	109.20	63
2025-07-16	108.99	109.91	107.91	108.39	107.93	595
2025-07-15	112.72	113.73	109.20	109.20	108.74	690
2025-07-14	113.02	113.86	110.34	111.40	110.94	318
2025-07-11	114.22	114.79	113.47	114.37	113.89	1,742
2025-07-10	115.52	118.41	114.82	117.97	117.48	688
2025-07-09	110.76	114.58	110.76	114.58	114.10	352
2025-07-08	109.62	110.96	108.40	110.79	110.33	287
2025-07-07	109.98	110.66	108.09	108.86	108.40	401
2025-07-03	113.64	113.64	109.98	110.17	109.71	1,929
2025-07-02	115.96	116.37	114.62	114.85	114.37	578
2025-07-01	110.00	118.34	109.70	115.37	114.40	2,887
2025-06-30	111.00	111.10	109.74	111.10	110.16	881
2025-06-27	110.14	111.77	110.00	111.29	110.35	826
2025-06-26	109.30	110.00	108.70	109.83	108.90	476
2025-06-25	111.75	112.11	109.39	109.51	108.58	112
2025-06-24	111.49	112.15	110.29	112.07	111.12	760
2025-06-23	106.98	109.59	105.66	109.59	108.66	672
2025-06-20	105.05	105.86	103.66	105.58	104.68	1,894
2025-06-18	102.79	105.60	102.79	103.99	103.11	2,251
2025-06-17	113.00	114.00	104.97	104.97	104.08	12,479
2025-06-16	109.00	109.83	108.16	109.04	108.11	3,485
2025-06-13	111.42	111.83	108.71	108.71	107.79	1,004
2025-06-12	110.63	112.50	109.94	112.42	111.47	1,451
2025-06-11	115.13	115.92	112.18	112.18	111.23	826
2025-06-10	110.00	113.84	110.00	113.59	112.63	532
2025-06-09	109.70	109.94	108.33	109.70	108.77	224
2025-06-06	110.74	111.22	108.33	108.92	108.00	350
2025-06-05	110.04	110.76	109.31	110.76	109.82	223
2025-06-04	107.17	110.38	106.82	110.38	109.44	754
2025-06-03	105.46	106.40	104.24	105.97	105.07	712
2025-06-02	107.50	107.50	103.02	103.89	103.01	264
2025-05-30	105.26	106.12	105.09	105.60	104.71	15
2025-05-29	105.75	106.73	105.05	105.45	104.56	1,710
2025-05-28	107.94	107.94	105.21	105.92	105.03	254
2025-05-27	106.50	107.85	105.74	107.76	106.85	615
2025-05-23	105.20	105.38	104.05	104.86	103.97	193
2025-05-22	105.00	105.45	103.75	104.63	103.74	872

← NewerPage 6 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.