Lennar Corporation ( LEN-B) - Price History
Monthly price history for LEN-B (Lennar Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $78.27 | $78.27 |
| August 2026 | $82.26 | $82.26 |
| July 2026 | $80.70 | $80.70 |
| June 2026 | $88.17 | $88.71 |
| May 2026 | $87.55 | $88.08 |
| April 2026 | $87.85 | $88.38 |
| March 2026 | $83.16 | $84.12 |
| February 2026 | $105.51 | $106.73 |
| January 2026 | $99.62 | $101.26 |
| December 2025 | $93.58 | $95.12 |
| November 2025 | $121.59 | $123.59 |
| October 2025 | $116.14 | $118.05 |
| September 2025 | $117.52 | $119.99 |
| August 2025 | $124.56 | $127.18 |
| July 2025 | $104.97 | $107.18 |
| June 2025 | $102.61 | $105.25 |
| May 2025 | $98.76 | $101.30 |
| April 2025 | $100.78 | $103.37 |
| March 2025 | $105.82 | $109.07 |
| February 2025 | $112.25 | $115.70 |
| January 2025 | $122.04 | $125.79 |
| December 2024 | $121.38 | $125.60 |
| November 2024 | $151.40 | $156.66 |
| October 2024 | $147.25 | $152.37 |
| September 2024 | $158.37 | $164.36 |
| August 2024 | $154.60 | $160.46 |
| July 2024 | $151.06 | $156.78 |
| June 2024 | $127.20 | $132.52 |
| May 2024 | $133.44 | $139.01 |
| April 2024 | $128.08 | $133.43 |
| March 2024 | $140.16 | $146.54 |
| February 2024 | $133.97 | $140.06 |
| January 2024 | $126.13 | $131.87 |
| December 2023 | $121.43 | $127.40 |
| November 2023 | $103.94 | $109.05 |
| October 2023 | $89.33 | $93.72 |
| September 2023 | $92.28 | $97.16 |
| August 2023 | $96.28 | $101.37 |
| July 2023 | $103.72 | $109.21 |
| June 2023 | $101.64 | $107.38 |
| May 2023 | $85.06 | $89.86 |
| April 2023 | $88 | $92.97 |
| March 2023 | $80.04 | $84.88 |
| February 2023 | $73.18 | $77.61 |
| January 2023 | $77.39 | $82.08 |
| December 2022 | $66.71 | $71.07 |
| November 2022 | $64.78 | $69.01 |
| October 2022 | $58.18 | $61.99 |
| September 2022 | $52.77 | $56.56 |
| August 2022 | $54.70 | $58.62 |
| July 2022 | $60.19 | $64.51 |
| June 2022 | $51.76 | $55.80 |
| May 2022 | $59.22 | $63.84 |
| April 2022 | $57.48 | $61.97 |
| March 2022 | $59.91 | $64.96 |
| February 2022 | $66.18 | $71.76 |
| January 2022 | $70.76 | $76.73 |
| December 2021 | $83.43 | $90.88 |
| November 2021 | $74.84 | $81.53 |
| October 2021 | $71.62 | $78.01 |
| September 2021 | $67.48 | $73.74 |
| August 2021 | $76.12 | $83.18 |
| July 2021 | $75.10 | $82.07 |
| June 2021 | $70.62 | $77.41 |
| May 2021 | $67.90 | $74.43 |
| April 2021 | $69.86 | $76.58 |
| March 2021 | $71.18 | $78.26 |
| February 2021 | $57.19 | $62.88 |
| January 2021 | $57.86 | $63.62 |
| December 2020 | $52.71 | $58.16 |
| November 2020 | $52.28 | $57.69 |
| October 2020 | $49 | $54.07 |
| September 2020 | $56.34 | $62.40 |
| August 2020 | $50.88 | $56.36 |
| July 2020 | $46.22 | $51.20 |
| June 2020 | $39.45 | $43.80 |
| May 2020 | $38.41 | $42.65 |
| April 2020 | $32.65 | $36.26 |
| March 2020 | $24.66 | $27.49 |
| February 2020 | $40.76 | $45.44 |
| January 2020 | $44.77 | $49.91 |
| December 2019 | $38.02 | $42.48 |
| November 2019 | $40.12 | $44.83 |
| October 2019 | $39.99 | $44.69 |
| September 2019 | $37.71 | $42.17 |
| August 2019 | $34.43 | $38.50 |
| July 2019 | $32.30 | $36.12 |
| June 2019 | $32.69 | $36.60 |
| May 2019 | $33.54 | $37.55 |
| April 2019 | $35.42 | $39.65 |
| March 2019 | $33.18 | $37.18 |
| February 2019 | $32.63 | $36.56 |
| January 2019 | $32.33 | $36.23 |
| December 2018 | $26.54 | $29.78 |
| November 2018 | $29.28 | $32.85 |
| October 2018 | $30.30 | $34 |
| September 2018 | $32.58 | $36.59 |
| August 2018 | $35.70 | $40.09 |
| July 2018 | $36.56 | $41.06 |
| June 2018 | $36.09 | $40.57 |
| May 2018 | $34.99 | $39.33 |
| April 2018 | $36.09 | $40.57 |
| March 2018 | $40.28 | $45.32 |
| February 2018 | $38.32 | $43.11 |
| January 2018 | $42.78 | $48.13 |
| December 2017 | $43.62 | $49.12 |
| November 2017 | $43.32 | $48.78 |
| October 2017 | $39.68 | $45.57 |
| September 2017 | $37.28 | $42.84 |
| August 2017 | $35.58 | $40.90 |
| July 2017 | $36.77 | $42.26 |
| June 2017 | $37.15 | $42.74 |
| May 2017 | $35.47 | $40.80 |
| April 2017 | $35.20 | $40.50 |
| March 2017 | $34.50 | $39.73 |
| February 2017 | $32.45 | $37.36 |
| January 2017 | $29.68 | $34.18 |
| December 2016 | $28.45 | $32.79 |
| November 2016 | $27.94 | $32.21 |
| October 2016 | $27.64 | $31.86 |
| September 2016 | $27.65 | $31.90 |
| August 2016 | $31.29 | $36.11 |
| July 2016 | $30.92 | $35.68 |
| June 2016 | $30.64 | $35.40 |
| May 2016 | $30.11 | $34.78 |
| April 2016 | $29.58 | $34.18 |
| March 2016 | $31.81 | $36.79 |
| February 2016 | $27.70 | $32.04 |
| January 2016 | $28.48 | $32.93 |
| December 2015 | $32.98 | $38.19 |
| November 2015 | $34.14 | $39.54 |
| October 2015 | $34.01 | $39.38 |
| September 2015 | $32.47 | $37.64 |
| August 2015 | $35.03 | $40.60 |
| July 2015 | $35.96 | $41.68 |
| June 2015 | $35.32 | $40.98 |
| May 2015 | $31.57 | $36.63 |
| April 2015 | $29.93 | $34.72 |
| March 2015 | $33.64 | $39.06 |
| February 2015 | $32.96 | $38.28 |
| January 2015 | $29.55 | $34.32 |
| December 2014 | $29.52 | $34.32 |
| November 2014 | $30.93 | $35.96 |
| October 2014 | $28.70 | $33.37 |
| September 2014 | $26.13 | $30.42 |
| August 2014 | $25.91 | $30.17 |
| July 2014 | $24.98 | $29.08 |
| June 2014 | $28.97 | $33.77 |
| May 2014 | $28.11 | $32.76 |
| April 2014 | $26.52 | $30.91 |
| March 2014 | $26.58 | $31.02 |
| February 2014 | $29.50 | $34.42 |
| January 2014 | $26.67 | $31.12 |
| December 2013 | $27.43 | $32.05 |
| November 2013 | $24.13 | $28.19 |
| October 2013 | $23.97 | $28.01 |
| September 2013 | $23.27 | $27.23 |
| August 2013 | $21.06 | $24.64 |
| July 2013 | $22.13 | $25.90 |
| June 2013 | $22.99 | $26.94 |
| May 2013 | $25.05 | $29.36 |
| April 2013 | $26.45 | $30.99 |
| March 2013 | $26.13 | $30.66 |
| February 2013 | $24.15 | $28.34 |
| January 2013 | $26.77 | $31.41 |
| December 2012 | $24.71 | $29.03 |
| November 2012 | $24.61 | $28.91 |
| October 2012 | $22.96 | $26.97 |
| September 2012 | $21.76 | $25.60 |
| August 2012 | $20.90 | $24.59 |
| July 2012 | $18.34 | $21.57 |
| June 2012 | $19.38 | $22.84 |
| May 2012 | $17.40 | $20.50 |
| April 2012 | $18.25 | $21.51 |
| March 2012 | $17.99 | $21.24 |
| February 2012 | $15.07 | $17.79 |
| January 2012 | $13.85 | $16.36 |
| December 2011 | $12.51 | $14.81 |
| November 2011 | $11.28 | $13.35 |
| October 2011 | $10.22 | $12.10 |
| September 2011 | $8.18 | $9.71 |
| August 2011 | $9.02 | $10.71 |
| July 2011 | $11.28 | $13.40 |
| June 2011 | $11.72 | $13.95 |
| May 2011 | $12.18 | $14.50 |
| April 2011 | $12.18 | $14.50 |
| March 2011 | $11.68 | $13.94 |
| February 2011 | $13.06 | $15.60 |
| January 2011 | $12.64 | $15.08 |
| December 2010 | $12.37 | $14.80 |
| November 2010 | $9.85 | $11.78 |
| October 2010 | $9.47 | $11.33 |
| September 2010 | $9.75 | $11.71 |
| August 2010 | $8.38 | $10.06 |
| July 2010 | $10.02 | $12.02 |
| June 2010 | $8.94 | $10.77 |
| May 2010 | $11.28 | $13.59 |
| April 2010 | $12.99 | $15.68 |
| March 2010 | $10.98 | $13.26 |
| February 2010 | $10.27 | $12.40 |
| January 2010 | $9.59 | $11.58 |
| December 2009 | $7.72 | $9.35 |
| November 2009 | $7.53 | $9.12 |
| October 2009 | $7.58 | $9.19 |
| September 2009 | $8.83 | $10.74 |
| August 2009 | $9.27 | $11.27 |
| July 2009 | $7.12 | $8.66 |
| June 2009 | $5.91 | $7.22 |
| May 2009 | $5.59 | $6.83 |
| April 2009 | $5.98 | $7.35 |
| March 2009 | $4.40 | $5.41 |
| February 2009 | $3.84 | $4.72 |
| January 2009 | $4.56 | $5.60 |
| December 2008 | $4.98 | $6.16 |
| November 2008 | $3.96 | $4.90 |
| October 2008 | $4.53 | $5.61 |
| September 2008 | $9.30 | $11.58 |
| August 2008 | $8.62 | $10.72 |
| July 2008 | $8.21 | $10.41 |
| June 2008 | $8.20 | $10.55 |
| May 2008 | $11.19 | $14.39 |
| April 2008 | $12.26 | $15.92 |
| March 2008 | $12.63 | $16.40 |
| February 2008 | $12.58 | $16.33 |
| January 2008 | $13.94 | $18.27 |
| December 2007 | $12.04 | $15.78 |
| November 2007 | $10.62 | $13.91 |
| October 2007 | $15.34 | $20.24 |
| September 2007 | $15.30 | $20.20 |
| August 2007 | $19.33 | $25.52 |
| July 2007 | $20.99 | $27.86 |
| June 2007 | $25.18 | $33.42 |
| May 2007 | $30.36 | $40.30 |
| April 2007 | $28.54 | $38.03 |
| March 2007 | $28.13 | $37.48 |
| February 2007 | $32.74 | $43.62 |
| January 2007 | $35.95 | $48.05 |
| December 2006 | $34.93 | $46.68 |
| November 2006 | $34.70 | $46.38 |
| October 2006 | $31.54 | $42.30 |
| September 2006 | $29.77 | $39.94 |
| August 2006 | $29.51 | $39.58 |
| July 2006 | $29.40 | $39.59 |
| June 2006 | $28.79 | $38.77 |
| May 2006 | $31.13 | $41.91 |
| April 2006 | $35.81 | $48.38 |
| March 2006 | $39.25 | $53.02 |
| February 2006 | $38.98 | $52.65 |
| January 2006 | $40.54 | $54.92 |
| December 2005 | $39.77 | $53.88 |
| November 2005 | $37.59 | $50.93 |
| October 2005 | $36.13 | $49.09 |
| September 2005 | $38.76 | $52.66 |
| August 2005 | $40.29 | $54.74 |
| July 2005 | $43.68 | $59.49 |
| June 2005 | $41.05 | $55.90 |
| May 2005 | $37.50 | $51.08 |
| April 2005 | $33.34 | $45.53 |
| March 2005 | $36.68 | $50.10 |
| February 2005 | $38.86 | $53.07 |
| January 2005 | $35.96 | $49.24 |
| December 2004 | $36.24 | $49.62 |
| November 2004 | $28.98 | $39.68 |
| October 2004 | $28.56 | $39.23 |
| September 2004 | $30.30 | $41.63 |
| August 2004 | $29.37 | $40.34 |
| July 2004 | $27.37 | $37.72 |
| June 2004 | $28.57 | $39.38 |
| May 2004 | $29.53 | $40.70 |
| April 2004 | $30.19 | $41.72 |
| March 2004 | $35.01 | $48.39 |
| February 2004 | $32.34 | $44.70 |
| January 2004 | $28.72 | $39.81 |
| December 2003 | $31.33 | $86.87 |
| November 2003 | $31.96 | $88.62 |
| October 2003 | $29.69 | $82.54 |
| September 2003 | $25.63 | $71.26 |
| August 2003 | $22.13 | $61.54 |
| July 2003 | $21.24 | $59.07 |
| June 2003 | $23.48 | $65.29 |
| May 2003 | $22.26 | $61.92 |
| April 2003 | $16.63 | $50.90 |
LEN-B
Price: $78.27
52 week price:
Dividend Yield: 2.43%
5-year range yield:
Forward Dividend Yield: 2.56%
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: 20.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 13.02%
DGR5: 30.00%
DGR10: 30.00%
DGR20: 15.79%