Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	108.71	109.06	105.69	105.69	104.79	854
2025-05-20	110.81	111.80	109.78	110.05	109.12	4,004
2025-05-19	112.22	112.22	109.48	111.09	110.15	3,185
2025-05-16	111.00	111.66	110.08	111.66	110.71	1,474
2025-05-15	109.00	110.15	107.52	109.57	108.64	576
2025-05-14	112.12	112.27	109.35	109.35	108.42	284
2025-05-13	113.11	113.39	112.64	113.31	112.35	276
2025-05-12	112.00	114.12	111.48	111.48	110.54	47
2025-05-09	110.10	110.10	108.87	108.87	107.94	330
2025-05-08	109.58	110.25	108.85	109.15	108.23	715
2025-05-07	107.32	108.34	107.13	108.33	107.41	627
2025-05-06	109.10	109.10	106.49	106.62	105.72	589
2025-05-02	109.80	110.44	109.01	110.07	109.14	375
2025-05-01	109.02	109.66	108.43	108.72	107.80	64
2025-04-30	107.15	107.84	105.83	107.27	106.36	233
2025-04-29	108.20	108.20	106.71	106.86	105.96	110
2025-04-28	107.82	108.84	107.40	107.40	106.49	59
2025-04-25	107.75	108.95	107.07	107.46	106.55	356
2025-04-24	107.57	108.80	107.09	108.80	107.88	125
2025-04-23	110.59	111.30	108.95	108.95	108.03	99
2025-04-22	104.96	107.67	104.96	107.22	105.81	61
2025-04-17	102.76	105.03	102.76	104.96	103.58	352
2025-04-16	105.00	105.74	102.52	102.62	101.28	438
2025-04-15	106.50	107.23	104.85	104.85	103.48	169
2025-04-14	107.38	107.43	104.71	105.62	104.24	449
2025-04-11	104.40	104.40	100.66	103.84	102.48	109
2025-04-10	106.69	107.00	102.70	103.84	102.48	722
2025-04-09	100.00	109.69	98.500	109.34	107.91	1,076
2025-04-08	108.50	110.12	105.29	105.29	103.91	351
2025-04-07	108.51	111.66	106.26	108.40	106.98	1,877
2025-04-04	107.00	114.77	106.20	113.35	111.87	1,711
2025-04-03	112.75	113.48	109.23	110.45	109.00	1,664
2025-04-02	113.51	115.37	112.61	115.37	113.86	181
2025-04-01	114.49	115.15	113.70	114.37	112.88	139
2025-03-31	113.57	114.33	112.84	113.74	112.25	703
2025-03-28	117.98	117.98	113.92	114.67	113.16	756
2025-03-27	117.40	119.31	116.83	117.99	116.44	338
2025-03-26	117.54	118.59	117.54	118.29	116.74	8
2025-03-25	116.20	119.65	115.89	117.88	116.34	829
2025-03-24	115.00	117.48	115.00	116.48	114.95	1,453
2025-03-21	116.20	117.96	110.61	115.17	113.66	6,408
2025-03-20	120.58	122.71	119.62	120.46	118.88	3,597
2025-03-19	118.83	119.80	118.42	119.69	118.12	4,296
2025-03-18	118.78	119.49	117.66	118.60	117.05	1,619
2025-03-17	118.37	119.61	117.88	119.23	117.67	527
2025-03-14	117.64	117.87	116.45	117.44	115.91	369
2025-03-13	118.66	118.66	115.77	116.64	115.11	1,514
2025-03-12	121.65	121.85	118.06	119.78	118.21	1,342
2025-03-11	126.00	126.00	121.17	121.56	119.96	999
2025-03-10	126.78	129.06	125.22	126.02	124.37	1,434
2025-03-07	126.50	126.59	123.75	125.30	123.66	116
2025-03-06	123.80	124.89	122.12	124.89	123.26	256
2025-03-05	119.35	120.73	118.95	120.03	118.46	705
2025-03-04	117.35	119.38	116.70	119.38	117.81	271
2025-03-03	120.74	121.02	118.90	119.48	117.92	2,669
2025-02-28	120.22	120.62	118.29	118.38	116.83	292
2025-02-27	123.84	123.84	120.80	121.22	119.63	1,298
2025-02-26	123.93	126.21	121.63	121.63	120.04	1,036
2025-02-25	120.19	124.38	120.19	123.81	122.19	805
2025-02-24	120.29	121.29	118.79	120.08	118.51	1,224

← NewerPage 7 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.