Lennar Corporation ( LEN-B) - Price History
Monthly price history for LEN-B (Lennar Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $80.41 | $80.41 |
| June 2026 | $88.71 | $88.71 |
| May 2026 | $88.08 | $88.08 |
| April 2026 | $88.38 | $88.38 |
| March 2026 | $83.66 | $84.12 |
| February 2026 | $106.15 | $106.73 |
| January 2026 | $100.23 | $101.26 |
| December 2025 | $94.15 | $95.12 |
| November 2025 | $122.33 | $123.59 |
| October 2025 | $116.84 | $118.05 |
| September 2025 | $118.23 | $119.99 |
| August 2025 | $125.32 | $127.18 |
| July 2025 | $105.61 | $107.18 |
| June 2025 | $103.24 | $105.25 |
| May 2025 | $99.36 | $101.30 |
| April 2025 | $101.39 | $103.37 |
| March 2025 | $106.46 | $109.07 |
| February 2025 | $112.93 | $115.70 |
| January 2025 | $122.78 | $125.79 |
| December 2024 | $122.12 | $125.60 |
| November 2024 | $152.32 | $156.66 |
| October 2024 | $148.15 | $152.37 |
| September 2024 | $159.33 | $164.36 |
| August 2024 | $155.54 | $160.46 |
| July 2024 | $151.98 | $156.78 |
| June 2024 | $127.98 | $132.52 |
| May 2024 | $134.25 | $139.01 |
| April 2024 | $128.86 | $133.43 |
| March 2024 | $141.01 | $146.54 |
| February 2024 | $134.78 | $140.06 |
| January 2024 | $126.90 | $131.87 |
| December 2023 | $122.17 | $127.40 |
| November 2023 | $104.57 | $109.05 |
| October 2023 | $89.87 | $93.72 |
| September 2023 | $92.84 | $97.16 |
| August 2023 | $96.86 | $101.37 |
| July 2023 | $104.35 | $109.21 |
| June 2023 | $102.26 | $107.38 |
| May 2023 | $85.58 | $89.86 |
| April 2023 | $88.54 | $92.97 |
| March 2023 | $80.52 | $84.88 |
| February 2023 | $73.63 | $77.61 |
| January 2023 | $77.86 | $82.08 |
| December 2022 | $67.12 | $71.07 |
| November 2022 | $65.17 | $69.01 |
| October 2022 | $58.54 | $61.99 |
| September 2022 | $53.09 | $56.56 |
| August 2022 | $55.03 | $58.62 |
| July 2022 | $60.56 | $64.51 |
| June 2022 | $52.07 | $55.80 |
| May 2022 | $59.58 | $63.84 |
| April 2022 | $57.83 | $61.97 |
| March 2022 | $60.28 | $64.96 |
| February 2022 | $66.58 | $71.76 |
| January 2022 | $71.19 | $76.73 |
| December 2021 | $83.94 | $90.88 |
| November 2021 | $75.30 | $81.53 |
| October 2021 | $72.05 | $78.01 |
| September 2021 | $67.89 | $73.74 |
| August 2021 | $76.58 | $83.18 |
| July 2021 | $75.55 | $82.07 |
| June 2021 | $71.05 | $77.41 |
| May 2021 | $68.31 | $74.43 |
| April 2021 | $70.28 | $76.58 |
| March 2021 | $71.61 | $78.26 |
| February 2021 | $57.54 | $62.88 |
| January 2021 | $58.22 | $63.62 |
| December 2020 | $53.03 | $58.16 |
| November 2020 | $52.60 | $57.69 |
| October 2020 | $49.29 | $54.07 |
| September 2020 | $56.68 | $62.40 |
| August 2020 | $51.19 | $56.36 |
| July 2020 | $46.50 | $51.20 |
| June 2020 | $39.69 | $43.80 |
| May 2020 | $38.64 | $42.65 |
| April 2020 | $32.85 | $36.26 |
| March 2020 | $24.81 | $27.49 |
| February 2020 | $41.01 | $45.44 |
| January 2020 | $45.04 | $49.91 |
| December 2019 | $38.25 | $42.48 |
| November 2019 | $40.37 | $44.83 |
| October 2019 | $40.24 | $44.69 |
| September 2019 | $37.94 | $42.17 |
| August 2019 | $34.64 | $38.50 |
| July 2019 | $32.49 | $36.12 |
| June 2019 | $32.89 | $36.60 |
| May 2019 | $33.75 | $37.55 |
| April 2019 | $35.64 | $39.65 |
| March 2019 | $33.38 | $37.18 |
| February 2019 | $32.83 | $36.56 |
| January 2019 | $32.53 | $36.23 |
| December 2018 | $26.70 | $29.78 |
| November 2018 | $29.46 | $32.85 |
| October 2018 | $30.49 | $34 |
| September 2018 | $32.78 | $36.59 |
| August 2018 | $35.91 | $40.09 |
| July 2018 | $36.78 | $41.06 |
| June 2018 | $36.31 | $40.57 |
| May 2018 | $35.20 | $39.33 |
| April 2018 | $36.31 | $40.57 |
| March 2018 | $40.53 | $45.32 |
| February 2018 | $38.55 | $43.11 |
| January 2018 | $43.04 | $48.13 |
| December 2017 | $43.89 | $49.12 |
| November 2017 | $43.58 | $48.78 |
| October 2017 | $39.92 | $45.57 |
| September 2017 | $37.50 | $42.84 |
| August 2017 | $35.80 | $40.90 |
| July 2017 | $37 | $42.26 |
| June 2017 | $37.38 | $42.74 |
| May 2017 | $35.68 | $40.80 |
| April 2017 | $35.42 | $40.50 |
| March 2017 | $34.71 | $39.73 |
| February 2017 | $32.64 | $37.36 |
| January 2017 | $29.86 | $34.18 |
| December 2016 | $28.62 | $32.79 |
| November 2016 | $28.11 | $32.21 |
| October 2016 | $27.81 | $31.86 |
| September 2016 | $27.81 | $31.90 |
| August 2016 | $31.48 | $36.11 |
| July 2016 | $31.10 | $35.68 |
| June 2016 | $30.83 | $35.40 |
| May 2016 | $30.29 | $34.78 |
| April 2016 | $29.76 | $34.18 |
| March 2016 | $32 | $36.79 |
| February 2016 | $27.87 | $32.04 |
| January 2016 | $28.65 | $32.93 |
| December 2015 | $33.18 | $38.19 |
| November 2015 | $34.35 | $39.54 |
| October 2015 | $34.22 | $39.38 |
| September 2015 | $32.67 | $37.64 |
| August 2015 | $35.24 | $40.60 |
| July 2015 | $36.18 | $41.68 |
| June 2015 | $35.54 | $40.98 |
| May 2015 | $31.76 | $36.63 |
| April 2015 | $30.11 | $34.72 |
| March 2015 | $33.84 | $39.06 |
| February 2015 | $33.16 | $38.28 |
| January 2015 | $29.73 | $34.32 |
| December 2014 | $29.70 | $34.32 |
| November 2014 | $31.12 | $35.96 |
| October 2014 | $28.88 | $33.37 |
| September 2014 | $26.29 | $30.42 |
| August 2014 | $26.07 | $30.17 |
| July 2014 | $25.14 | $29.08 |
| June 2014 | $29.15 | $33.77 |
| May 2014 | $28.28 | $32.76 |
| April 2014 | $26.68 | $30.91 |
| March 2014 | $26.75 | $31.02 |
| February 2014 | $29.68 | $34.42 |
| January 2014 | $26.83 | $31.12 |
| December 2013 | $27.60 | $32.05 |
| November 2013 | $24.27 | $28.19 |
| October 2013 | $24.12 | $28.01 |
| September 2013 | $23.41 | $27.23 |
| August 2013 | $21.19 | $24.64 |
| July 2013 | $22.27 | $25.90 |
| June 2013 | $23.13 | $26.94 |
| May 2013 | $25.20 | $29.36 |
| April 2013 | $26.61 | $30.99 |
| March 2013 | $26.29 | $30.66 |
| February 2013 | $24.30 | $28.34 |
| January 2013 | $26.93 | $31.41 |
| December 2012 | $24.86 | $29.03 |
| November 2012 | $24.76 | $28.91 |
| October 2012 | $23.10 | $26.97 |
| September 2012 | $21.90 | $25.60 |
| August 2012 | $21.03 | $24.59 |
| July 2012 | $18.45 | $21.57 |
| June 2012 | $19.50 | $22.84 |
| May 2012 | $17.50 | $20.50 |
| April 2012 | $18.36 | $21.51 |
| March 2012 | $18.10 | $21.24 |
| February 2012 | $15.16 | $17.79 |
| January 2012 | $13.94 | $16.36 |
| December 2011 | $12.59 | $14.81 |
| November 2011 | $11.35 | $13.35 |
| October 2011 | $10.29 | $12.10 |
| September 2011 | $8.23 | $9.71 |
| August 2011 | $9.08 | $10.71 |
| July 2011 | $11.35 | $13.40 |
| June 2011 | $11.79 | $13.95 |
| May 2011 | $12.26 | $14.50 |
| April 2011 | $12.26 | $14.50 |
| March 2011 | $11.75 | $13.94 |
| February 2011 | $13.14 | $15.60 |
| January 2011 | $12.71 | $15.08 |
| December 2010 | $12.44 | $14.80 |
| November 2010 | $9.91 | $11.78 |
| October 2010 | $9.52 | $11.33 |
| September 2010 | $9.81 | $11.71 |
| August 2010 | $8.43 | $10.06 |
| July 2010 | $10.08 | $12.02 |
| June 2010 | $8.99 | $10.77 |
| May 2010 | $11.35 | $13.59 |
| April 2010 | $13.06 | $15.68 |
| March 2010 | $11.05 | $13.26 |
| February 2010 | $10.33 | $12.40 |
| January 2010 | $9.65 | $11.58 |
| December 2009 | $7.76 | $9.35 |
| November 2009 | $7.58 | $9.12 |
| October 2009 | $7.63 | $9.19 |
| September 2009 | $8.88 | $10.74 |
| August 2009 | $9.32 | $11.27 |
| July 2009 | $7.16 | $8.66 |
| June 2009 | $5.94 | $7.22 |
| May 2009 | $5.62 | $6.83 |
| April 2009 | $6.01 | $7.35 |
| March 2009 | $4.43 | $5.41 |
| February 2009 | $3.87 | $4.72 |
| January 2009 | $4.58 | $5.60 |
| December 2008 | $5.01 | $6.16 |
| November 2008 | $3.99 | $4.90 |
| October 2008 | $4.56 | $5.61 |
| September 2008 | $9.36 | $11.58 |
| August 2008 | $8.67 | $10.72 |
| July 2008 | $8.26 | $10.41 |
| June 2008 | $8.25 | $10.55 |
| May 2008 | $11.26 | $14.39 |
| April 2008 | $12.34 | $15.92 |
| March 2008 | $12.70 | $16.40 |
| February 2008 | $12.65 | $16.33 |
| January 2008 | $14.03 | $18.27 |
| December 2007 | $12.12 | $15.78 |
| November 2007 | $10.69 | $13.91 |
| October 2007 | $15.43 | $20.24 |
| September 2007 | $15.40 | $20.20 |
| August 2007 | $19.45 | $25.52 |
| July 2007 | $21.12 | $27.86 |
| June 2007 | $25.33 | $33.42 |
| May 2007 | $30.55 | $40.30 |
| April 2007 | $28.71 | $38.03 |
| March 2007 | $28.30 | $37.48 |
| February 2007 | $32.94 | $43.62 |
| January 2007 | $36.17 | $48.05 |
| December 2006 | $35.14 | $46.68 |
| November 2006 | $34.91 | $46.38 |
| October 2006 | $31.73 | $42.30 |
| September 2006 | $29.95 | $39.94 |
| August 2006 | $29.69 | $39.58 |
| July 2006 | $29.58 | $39.59 |
| June 2006 | $28.96 | $38.77 |
| May 2006 | $31.32 | $41.91 |
| April 2006 | $36.03 | $48.38 |
| March 2006 | $39.49 | $53.02 |
| February 2006 | $39.21 | $52.65 |
| January 2006 | $40.79 | $54.92 |
| December 2005 | $40.01 | $53.88 |
| November 2005 | $37.82 | $50.93 |
| October 2005 | $36.35 | $49.09 |
| September 2005 | $38.99 | $52.66 |
| August 2005 | $40.53 | $54.74 |
| July 2005 | $43.95 | $59.49 |
| June 2005 | $41.30 | $55.90 |
| May 2005 | $37.73 | $51.08 |
| April 2005 | $33.54 | $45.53 |
| March 2005 | $36.90 | $50.10 |
| February 2005 | $39.09 | $53.07 |
| January 2005 | $36.18 | $49.24 |
| December 2004 | $36.46 | $49.62 |
| November 2004 | $29.15 | $39.68 |
| October 2004 | $28.73 | $39.23 |
| September 2004 | $30.48 | $41.63 |
| August 2004 | $29.54 | $40.34 |
| July 2004 | $27.54 | $37.72 |
| June 2004 | $28.74 | $39.38 |
| May 2004 | $29.71 | $40.70 |
| April 2004 | $30.37 | $41.72 |
| March 2004 | $35.22 | $48.39 |
| February 2004 | $32.54 | $44.70 |
| January 2004 | $28.90 | $39.81 |
| December 2003 | $31.52 | $86.87 |
| November 2003 | $32.16 | $88.62 |
| October 2003 | $29.87 | $82.54 |
| September 2003 | $25.79 | $71.26 |
| August 2003 | $22.27 | $61.54 |
| July 2003 | $21.37 | $59.07 |
| June 2003 | $23.62 | $65.29 |
| May 2003 | $22.40 | $61.92 |
| April 2003 | $16.73 | $50.90 |
LEN-B
Price: $80.41
52 week price:
Dividend Yield: 2.33%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 13.52%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 6.38 USD
P/E Ratio: 13.74
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Country: United States
Volume: 65900
Ebitda: 1.4 billionMarket Capitalization: 21.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 13.02%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 15.79%