Lennar Corporation - Price History
Monthly price history for LEN-B (Lennar Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $141.66 | $141.66 |
| April 2024 | $140.39 | $140.39 |
| March 2024 | $153.63 | $154.18 |
| February 2024 | $146.84 | $147.37 |
| January 2024 | $138.25 | $138.75 |
| December 2023 | $133.10 | $134.05 |
| November 2023 | $113.93 | $114.74 |
| October 2023 | $97.91 | $98.61 |
| September 2023 | $101.14 | $102.23 |
| August 2023 | $105.53 | $106.66 |
| July 2023 | $113.69 | $114.91 |
| June 2023 | $111.41 | $112.98 |
| May 2023 | $93.24 | $94.55 |
| April 2023 | $96.46 | $97.82 |
| March 2023 | $87.73 | $89.31 |
| February 2023 | $80.21 | $81.66 |
| January 2023 | $84.83 | $86.36 |
| December 2022 | $73.12 | $74.78 |
| November 2022 | $71 | $72.61 |
| October 2022 | $63.77 | $65.22 |
| September 2022 | $57.84 | $59.51 |
| August 2022 | $59.95 | $61.68 |
| July 2022 | $65.98 | $67.88 |
| June 2022 | $56.73 | $58.71 |
| May 2022 | $64.91 | $67.17 |
| April 2022 | $63 | $65.20 |
| March 2022 | $65.67 | $68.35 |
| February 2022 | $72.54 | $75.50 |
| January 2022 | $77.56 | $80.73 |
| December 2021 | $91.45 | $95.62 |
| November 2021 | $82.04 | $85.78 |
| October 2021 | $78.50 | $82.08 |
| September 2021 | $73.96 | $77.59 |
| August 2021 | $83.43 | $87.52 |
| July 2021 | $82.31 | $86.35 |
| June 2021 | $77.40 | $81.45 |
| May 2021 | $74.42 | $78.31 |
| April 2021 | $76.57 | $80.57 |
| March 2021 | $78.02 | $82.34 |
| February 2021 | $62.69 | $66.16 |
| January 2021 | $63.42 | $66.94 |
| December 2020 | $57.77 | $61.20 |
| November 2020 | $57.30 | $60.70 |
| October 2020 | $53.70 | $56.89 |
| September 2020 | $61.75 | $65.66 |
| August 2020 | $55.77 | $59.30 |
| July 2020 | $50.66 | $53.87 |
| June 2020 | $43.24 | $46.09 |
| May 2020 | $42.10 | $44.88 |
| April 2020 | $35.79 | $38.15 |
| March 2020 | $27.03 | $28.92 |
| February 2020 | $44.68 | $47.81 |
| January 2020 | $49.07 | $52.51 |
| December 2019 | $41.68 | $44.70 |
| November 2019 | $43.98 | $47.17 |
| October 2019 | $43.84 | $47.02 |
| September 2019 | $41.33 | $44.37 |
| August 2019 | $37.74 | $40.51 |
| July 2019 | $35.40 | $38 |
| June 2019 | $35.84 | $38.51 |
| May 2019 | $36.77 | $39.51 |
| April 2019 | $38.82 | $41.72 |
| March 2019 | $36.37 | $39.12 |
| February 2019 | $35.76 | $38.47 |
| January 2019 | $35.44 | $38.12 |
| December 2018 | $29.09 | $31.33 |
| November 2018 | $32.09 | $34.56 |
| October 2018 | $33.22 | $35.77 |
| September 2018 | $35.71 | $38.50 |
| August 2018 | $39.12 | $42.18 |
| July 2018 | $40.07 | $43.20 |
| June 2018 | $39.56 | $42.69 |
| May 2018 | $38.35 | $41.38 |
| April 2018 | $39.56 | $42.69 |
| March 2018 | $44.16 | $47.69 |
| February 2018 | $42 | $45.36 |
| January 2018 | $46.89 | $50.64 |
| December 2017 | $47.82 | $51.68 |
| November 2017 | $47.48 | $51.32 |
| October 2017 | $43.50 | $47.95 |
| September 2017 | $40.86 | $45.08 |
| August 2017 | $39 | $43.03 |
| July 2017 | $40.30 | $44.47 |
| June 2017 | $40.72 | $44.97 |
| May 2017 | $38.87 | $42.93 |
| April 2017 | $38.58 | $42.61 |
| March 2017 | $37.82 | $41.80 |
| February 2017 | $35.56 | $39.31 |
| January 2017 | $32.53 | $35.96 |
| December 2016 | $31.18 | $34.50 |
| November 2016 | $30.63 | $33.89 |
| October 2016 | $30.29 | $33.52 |
| September 2016 | $30.30 | $33.57 |
| August 2016 | $34.29 | $37.99 |
| July 2016 | $33.88 | $37.54 |
| June 2016 | $33.58 | $37.25 |
| May 2016 | $33 | $36.60 |
| April 2016 | $32.42 | $35.96 |
| March 2016 | $34.86 | $38.71 |
| February 2016 | $30.36 | $33.71 |
| January 2016 | $31.21 | $34.65 |
| December 2015 | $36.14 | $40.18 |
| November 2015 | $37.42 | $41.60 |
| October 2015 | $37.28 | $41.44 |
| September 2015 | $35.59 | $39.60 |
| August 2015 | $38.39 | $42.72 |
| July 2015 | $39.41 | $43.86 |
| June 2015 | $38.71 | $43.12 |
| May 2015 | $34.60 | $38.54 |
| April 2015 | $32.80 | $36.53 |
| March 2015 | $36.86 | $41.10 |
| February 2015 | $36.12 | $40.28 |
| January 2015 | $32.38 | $36.11 |
| December 2014 | $32.35 | $36.11 |
| November 2014 | $33.90 | $37.84 |
| October 2014 | $31.45 | $35.11 |
| September 2014 | $28.64 | $32.01 |
| August 2014 | $28.40 | $31.74 |
| July 2014 | $27.38 | $30.60 |
| June 2014 | $31.75 | $35.53 |
| May 2014 | $30.80 | $34.47 |
| April 2014 | $29.06 | $32.52 |
| March 2014 | $29.13 | $32.64 |
| February 2014 | $32.32 | $36.22 |
| January 2014 | $29.22 | $32.74 |
| December 2013 | $30.05 | $33.72 |
| November 2013 | $26.44 | $29.66 |
| October 2013 | $26.27 | $29.47 |
| September 2013 | $25.50 | $28.65 |
| August 2013 | $23.08 | $25.93 |
| July 2013 | $24.25 | $27.25 |
| June 2013 | $25.19 | $28.35 |
| May 2013 | $27.45 | $30.89 |
| April 2013 | $28.98 | $32.61 |
| March 2013 | $28.63 | $32.26 |
| February 2013 | $26.46 | $29.82 |
| January 2013 | $29.33 | $33.05 |
| December 2012 | $27.07 | $30.54 |
| November 2012 | $26.96 | $30.42 |
| October 2012 | $25.15 | $28.38 |
| September 2012 | $23.84 | $26.94 |
| August 2012 | $22.90 | $25.87 |
| July 2012 | $20.09 | $22.70 |
| June 2012 | $21.23 | $24.03 |
| May 2012 | $19.06 | $21.57 |
| April 2012 | $20 | $22.63 |
| March 2012 | $19.71 | $22.35 |
| February 2012 | $16.51 | $18.72 |
| January 2012 | $15.18 | $17.21 |
| December 2011 | $13.71 | $15.58 |
| November 2011 | $12.36 | $14.05 |
| October 2011 | $11.20 | $12.73 |
| September 2011 | $8.96 | $10.22 |
| August 2011 | $9.88 | $11.27 |
| July 2011 | $12.36 | $14.10 |
| June 2011 | $12.84 | $14.68 |
| May 2011 | $13.34 | $15.26 |
| April 2011 | $13.34 | $15.26 |
| March 2011 | $12.79 | $14.67 |
| February 2011 | $14.31 | $16.41 |
| January 2011 | $13.84 | $15.87 |
| December 2010 | $13.54 | $15.57 |
| November 2010 | $10.79 | $12.40 |
| October 2010 | $10.37 | $11.92 |
| September 2010 | $10.68 | $12.32 |
| August 2010 | $9.17 | $10.58 |
| July 2010 | $10.97 | $12.65 |
| June 2010 | $9.79 | $11.33 |
| May 2010 | $12.35 | $14.30 |
| April 2010 | $14.22 | $16.50 |
| March 2010 | $12.02 | $13.95 |
| February 2010 | $11.25 | $13.05 |
| January 2010 | $10.50 | $12.19 |
| December 2009 | $8.45 | $9.84 |
| November 2009 | $8.24 | $9.60 |
| October 2009 | $8.30 | $9.67 |
| September 2009 | $9.67 | $11.30 |
| August 2009 | $10.15 | $11.86 |
| July 2009 | $7.80 | $9.11 |
| June 2009 | $6.47 | $7.60 |
| May 2009 | $6.12 | $7.19 |
| April 2009 | $6.54 | $7.73 |
| March 2009 | $4.82 | $5.69 |
| February 2009 | $4.21 | $4.97 |
| January 2009 | $4.99 | $5.89 |
| December 2008 | $5.45 | $6.48 |
| November 2008 | $4.34 | $5.16 |
| October 2008 | $4.96 | $5.90 |
| September 2008 | $10.18 | $12.18 |
| August 2008 | $9.43 | $11.28 |
| July 2008 | $9 | $10.95 |
| June 2008 | $8.98 | $11.10 |
| May 2008 | $12.25 | $15.14 |
| April 2008 | $13.42 | $16.75 |
| March 2008 | $13.82 | $17.25 |
| February 2008 | $13.77 | $17.18 |
| January 2008 | $15.26 | $19.22 |
| December 2007 | $13.18 | $16.60 |
| November 2007 | $11.63 | $14.64 |
| October 2007 | $16.79 | $21.30 |
| September 2007 | $16.75 | $21.25 |
| August 2007 | $21.16 | $26.85 |
| July 2007 | $22.97 | $29.31 |
| June 2007 | $27.56 | $35.16 |
| May 2007 | $33.23 | $42.40 |
| April 2007 | $31.23 | $40.01 |
| March 2007 | $30.78 | $39.43 |
| February 2007 | $35.83 | $45.90 |
| January 2007 | $39.34 | $50.56 |
| December 2006 | $38.22 | $49.12 |
| November 2006 | $37.97 | $48.80 |
| October 2006 | $34.50 | $44.51 |
| September 2006 | $32.57 | $42.02 |
| August 2006 | $32.29 | $41.65 |
| July 2006 | $32.17 | $41.66 |
| June 2006 | $31.50 | $40.79 |
| May 2006 | $34.05 | $44.10 |
| April 2006 | $39.17 | $50.90 |
| March 2006 | $42.94 | $55.79 |
| February 2006 | $42.64 | $55.40 |
| January 2006 | $44.35 | $57.79 |
| December 2005 | $43.50 | $56.69 |
| November 2005 | $41.12 | $53.59 |
| October 2005 | $39.52 | $51.65 |
| September 2005 | $42.39 | $55.41 |
| August 2005 | $44.07 | $57.60 |
| July 2005 | $47.78 | $62.59 |
| June 2005 | $44.90 | $58.82 |
| May 2005 | $41.02 | $53.74 |
| April 2005 | $36.46 | $47.91 |
| March 2005 | $40.12 | $52.71 |
| February 2005 | $42.50 | $55.84 |
| January 2005 | $39.33 | $51.81 |
| December 2004 | $39.63 | $52.21 |
| November 2004 | $31.69 | $41.75 |
| October 2004 | $31.23 | $41.28 |
| September 2004 | $33.14 | $43.80 |
| August 2004 | $32.12 | $42.45 |
| July 2004 | $29.93 | $39.69 |
| June 2004 | $31.24 | $41.43 |
| May 2004 | $32.29 | $42.82 |
| April 2004 | $33.01 | $43.90 |
| March 2004 | $38.28 | $50.91 |
| February 2004 | $35.36 | $47.03 |
| January 2004 | $31.40 | $41.89 |
| December 2003 | $34.26 | $91.40 |
| November 2003 | $34.95 | $93.24 |
| October 2003 | $32.46 | $86.85 |
| September 2003 | $28.02 | $74.98 |
| August 2003 | $24.20 | $64.75 |
| July 2003 | $23.22 | $62.15 |
| June 2003 | $25.67 | $68.70 |
| May 2003 | $24.34 | $65.15 |
| April 2003 | $18.19 | $53.55 |
LEN-B
Price: $142.95
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 1.40%
Payout Ratio: 14.04%
Payout Ratio Range:
Dividend Per Share: 2.00 USD
Earnings Per Share: 14.24 USD
P/E Ratio: 10.43
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Residential Construction
Volume: 65900
Ebitda: 1.4 billionMarket Capitalization: 47.1 billion
Average Dividend Frequency: 4
Years Paying Dividends: 22
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%