Lennar Corp. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	123.08	123.47	119.66	119.70	118.14	4,344
2025-02-20	121.44	122.91	120.44	122.58	120.97	558
2025-02-19	118.91	120.93	118.50	119.85	118.28	1,697
2025-02-18	123.73	123.73	120.45	120.86	119.28	3,155
2025-02-14	124.20	126.50	124.08	124.30	122.67	2,876
2025-02-13	123.91	123.99	121.52	123.24	121.63	395
2025-02-12	121.21	122.00	119.28	121.04	119.45	950
2025-02-11	123.25	125.00	122.32	125.00	123.37	412
2025-02-10	123.52	123.87	122.60	123.42	121.80	389
2025-02-07	126.52	127.17	121.56	122.03	120.43	2,714
2025-02-06	127.91	128.77	126.50	126.50	124.84	1,353
2025-02-05	130.36	130.37	127.24	127.92	126.24	6,165
2025-02-04	126.05	128.83	125.70	128.41	126.73	661
2025-02-03	128.94	129.07	125.59	127.38	125.71	9,462
2025-01-31	133.56	134.20	131.54	131.77	130.04	364
2025-01-30	132.25	136.75	132.25	136.37	134.58	513
2025-01-29	135.67	136.00	132.01	132.12	130.39	3,462
2025-01-28	138.30	138.75	135.35	136.21	133.93	2,974
2025-01-27	129.28	137.46	128.80	136.36	134.08	1,029
2025-01-24	135.06	135.17	133.22	133.28	131.05	436
2025-01-23	134.96	135.75	133.89	134.70	132.45	556
2025-01-22	133.18	135.30	133.17	135.02	132.76	2,148
2025-01-21	132.54	138.67	132.54	134.06	131.82	4,359
2025-01-17	141.92	143.61	141.21	141.21	138.85	8,782
2025-01-16	142.00	142.00	137.10	139.93	137.59	1,653
2025-01-15	140.79	142.15	137.38	138.29	135.98	3,034
2025-01-14	135.44	135.44	132.08	134.31	132.07	627
2025-01-13	129.38	131.24	128.50	131.24	129.05	593
2025-01-10	137.50	137.50	130.57	131.12	128.93	963
2025-01-08	132.30	133.85	131.15	133.40	131.17	898
2025-01-07	134.99	135.57	133.70	134.64	132.39	140
2025-01-06	136.99	137.69	135.92	136.62	134.34	1,480
2025-01-03	135.18	136.80	135.00	136.42	134.14	1,523
2025-01-02	138.47	138.47	134.59	134.69	132.44	2,929
2024-12-31	137.53	137.53	136.43	136.43	134.15	1,450
2024-12-30	136.67	136.92	133.82	136.92	134.63	2,308
2024-12-27	138.55	139.59	136.91	137.32	135.02	926
2024-12-24	137.55	139.22	137.55	138.00	135.69	5,156
2024-12-23	137.60	138.84	137.30	138.55	136.23	814
2024-12-20	137.95	139.47	137.20	137.98	135.67	1,418
2024-12-19	131.80	142.28	131.57	138.98	136.66	14,771
2024-12-18	151.77	152.57	149.32	149.32	146.82	1,027
2024-12-17	151.91	152.42	151.40	151.40	148.87	311
2024-12-16	154.41	156.62	152.73	152.78	150.23	1,968
2024-12-13	153.85	154.72	152.38	152.70	150.14	728
2024-12-12	155.78	157.40	155.78	155.98	153.37	450
2024-12-11	161.20	163.15	158.24	158.32	155.67	2,643
2024-12-10	160.77	163.18	160.15	161.71	159.01	684
2024-12-09	164.26	165.12	163.08	164.67	161.92	207
2024-12-06	167.51	168.39	162.94	164.22	161.47	718
2024-12-05	167.67	167.94	165.00	165.06	162.30	619
2024-12-04	171.50	171.50	166.39	167.57	164.77	1,151
2024-12-03	175.08	175.65	173.24	173.36	170.46	223
2024-12-02	179.99	179.99	171.90	174.13	171.22	892
2024-11-29	174.90	177.15	174.39	174.39	171.47	1,396
2024-11-27	175.11	176.49	173.92	174.18	171.27	1,347
2024-11-26	177.70	177.70	172.36	173.14	170.25	581
2024-11-25	171.21	180.04	171.21	179.46	176.46	1,515
2024-11-22	169.55	169.89	167.81	169.65	166.81	1,064
2024-11-21	168.62	170.00	168.23	168.53	165.71	30,128

← NewerPage 8 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.