5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+82.07%
3 MONTH PERFORMANCE
+58.29%
6 MONTH PERFORMANCE
-2.84%
YEAR-TO-DATE PERFORMANCE
+32.74%
1 YEAR PERFORMANCE
+13.61%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $11.26 | $11.27 (0.09%) | $11.27 | $11.25 | 484.43 K | $409.49 M |
| 05/29/2025 | $11.28 | $11.27 (-0.09%) | $11.29 | $11.27 | 533.90 K | $409.49 M |
| 05/28/2025 | $11.44 | $11.27 (-1.49%) | $11.44 | $11.26 | 1.07 M | $409.49 M |
| 05/27/2025 | $11.30 | $11.28 (-0.18%) | $11.30 | $11.27 | 1.28 M | $409.85 M |
| 05/23/2025 | $11.22 | $11.29 (0.62%) | $11.31 | $11.22 | 1.46 M | $410.21 M |
| 05/22/2025 | $11.23 | $11.21 (-0.18%) | $11.23 | $11.21 | 1.34 M | $407.31 M |
| 05/21/2025 | $11.23 | $11.22 (-0.09%) | $11.24 | $11.21 | 1.90 M | $407.67 M |
| 05/20/2025 | $11.22 | $11.22 (0%) | $11.23 | $11.20 | 1.78 M | $407.67 M |
| 05/19/2025 | $11.23 | $11.22 (-0.09%) | $11.24 | $11.21 | 2.33 M | $407.67 M |
| 05/16/2025 | $11.22 | $11.24 (0.18%) | $11.27 | $11.21 | 1.72 M | $408.40 M |
| 05/15/2025 | $11.22 | $11.22 (0%) | $11.24 | $11.22 | 1.87 M | $407.67 M |
| 05/14/2025 | $11.25 | $11.21 (-0.36%) | $11.27 | $11.21 | 6.67 M | $407.31 M |
| 05/13/2025 | $11.23 | $11.27 (0.36%) | $11.27 | $11.21 | 24.38 M | $409.49 M |
| 05/12/2025 | $6.80 | $7.02 (3.24%) | $7.20 | $6.60 | 626.90 K | $255.07 M |
| 05/09/2025 | $6.13 | $6.55 (6.85%) | $7.63 | $6.10 | 1.18 M | $237.99 M |
| 05/08/2025 | $6.07 | $6.10 (0.49%) | $6.60 | $5.86 | 420.60 K | $221.37 M |
| 05/07/2025 | $5.84 | $5.90 (1.03%) | $5.98 | $5.83 | 159.91 K | $214.11 M |
| 05/06/2025 | $5.97 | $5.80 (-2.85%) | $6.11 | $5.79 | 230.05 K | $210.48 M |
| 05/05/2025 | $6.16 | $6.07 (-1.46%) | $6.24 | $6.07 | 154.84 K | $220.28 M |
| 05/02/2025 | $6.04 | $6.19 (2.48%) | $6.25 | $5.92 | 428.70 K | $224.63 M |
| 05/01/2025 | $6.12 | $5.95 (-2.78%) | $6.21 | $5.94 | 225.20 K | $215.93 M |
| 04/30/2025 | $6.00 | $6.10 (1.67%) | $6.23 | $5.83 | 231.82 K | $221.37 M |
| 04/29/2025 | $6.05 | $6.10 (0.83%) | $6.17 | $6.02 | 100.60 K | $221.37 M |
| 04/28/2025 | $6.11 | $6.14 (0.49%) | $6.25 | $6.01 | 162.50 K | $222.82 M |
| 04/25/2025 | $6.19 | $6.13 (-0.97%) | $6.28 | $6.02 | 114.00 K | $222.46 M |
| 04/24/2025 | $6.04 | $6.20 (2.65%) | $6.22 | $5.96 | 150.43 K | $225.00 M |
| 04/23/2025 | $6.31 | $6.04 (-4.28%) | $6.56 | $6.02 | 201.80 K | $219.19 M |
| 04/22/2025 | $6.02 | $6.16 (2.33%) | $6.29 | $5.95 | 292.20 K | $223.55 M |
| 04/21/2025 | $5.82 | $5.93 (1.89%) | $5.95 | $5.73 | 183.84 K | $215.20 M |
| 04/17/2025 | $5.76 | $5.93 (2.95%) | $5.96 | $5.71 | 144.31 K | $215.20 M |
| 04/16/2025 | $5.86 | $5.77 (-1.54%) | $5.96 | $5.63 | 158.20 K | $209.39 M |
| 04/15/2025 | $5.84 | $5.90 (1.03%) | $6.09 | $5.83 | 202.43 K | $214.11 M |
| 04/14/2025 | $5.93 | $5.91 (-0.34%) | $5.98 | $5.68 | 176.70 K | $214.47 M |
| 04/11/2025 | $5.68 | $5.75 (1.23%) | $5.89 | $5.42 | 219.70 K | $208.67 M |
| 04/10/2025 | $5.84 | $5.71 (-2.23%) | $5.94 | $5.51 | 194.61 K | $207.22 M |
| 04/09/2025 | $5.57 | $6.03 (8.26%) | $6.30 | $5.41 | 438.80 K | $218.83 M |
| 04/08/2025 | $6.19 | $5.64 (-8.89%) | $6.19 | $5.55 | 375.71 K | $204.68 M |
| 04/07/2025 | $6.09 | $6.11 (0.33%) | $6.56 | $5.92 | 340.90 K | $221.73 M |
| 04/04/2025 | $5.71 | $6.25 (9.46%) | $6.38 | $5.62 | 577.90 K | $226.81 M |
| 04/03/2025 | $6.16 | $5.77 (-6.33%) | $6.22 | $5.73 | 367.10 K | $209.39 M |
| 04/02/2025 | $6.25 | $6.42 (2.72%) | $6.54 | $6.19 | 241.84 K | $232.98 M |
| 04/01/2025 | $6.42 | $6.24 (-2.8%) | $6.42 | $6.16 | 198.51 K | $226.45 M |
| 03/31/2025 | $6.30 | $6.42 (1.9%) | $6.47 | $6.18 | 291.90 K | $232.98 M |
| 03/28/2025 | $6.77 | $6.38 (-5.76%) | $6.77 | $6.37 | 301.80 K | $231.53 M |
| 03/27/2025 | $6.70 | $6.77 (1.04%) | $6.84 | $6.62 | 379.21 K | $245.68 M |
| 03/26/2025 | $6.95 | $6.77 (-2.59%) | $7.04 | $6.73 | 224.10 K | $245.68 M |
| 03/25/2025 | $7.01 | $6.95 (-0.86%) | $7.18 | $6.88 | 343.50 K | $252.22 M |
| 03/24/2025 | $7.01 | $7.10 (1.28%) | $7.12 | $6.95 | 361.10 K | $257.66 M |
| 03/21/2025 | $7.52 | $6.96 (-7.45%) | $7.52 | $6.79 | 1.94 M | $252.58 M |
| 03/20/2025 | $7.55 | $7.60 (0.66%) | $7.79 | $7.40 | 207.40 K | $275.80 M |
| 03/19/2025 | $7.20 | $7.47 (3.75%) | $7.59 | $7.20 | 284.90 K | $271.09 M |
| 03/18/2025 | $7.26 | $7.14 (-1.65%) | $7.47 | $7.13 | 169.01 K | $259.11 M |
| 03/17/2025 | $7.20 | $7.28 (1.11%) | $7.47 | $7.15 | 268.63 K | $264.19 M |
| 03/14/2025 | $7.03 | $7.15 (1.71%) | $7.22 | $7.03 | 192.10 K | $259.47 M |
| 03/13/2025 | $7.23 | $6.99 (-3.32%) | $7.26 | $6.91 | 370.43 K | $253.67 M |
| 03/12/2025 | $7.22 | $7.33 (1.52%) | $7.40 | $7.13 | 252.34 K | $266.01 M |
| 03/11/2025 | $7.32 | $7.16 (-2.19%) | $7.36 | $7.04 | 303.70 K | $259.84 M |
| 03/10/2025 | $7.14 | $7.31 (2.38%) | $7.56 | $7.14 | 499.20 K | $265.28 M |
| 03/07/2025 | $7.40 | $7.22 (-2.43%) | $7.46 | $7.16 | 298.62 K | $262.01 M |
| 03/06/2025 | $7.06 | $7.41 (4.96%) | $7.42 | $7.00 | 252.50 K | $268.91 M |
| 03/05/2025 | $6.95 | $7.05 (1.44%) | $7.18 | $6.81 | 375.10 K | $255.84 M |
| 03/04/2025 | $6.59 | $6.74 (2.28%) | $6.96 | $6.58 | 475.11 K | $244.59 M |
| 03/03/2025 | $7.00 | $6.73 (-3.86%) | $7.10 | $6.62 | 623.22 K | $244.23 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
