-
5 DAY PERFORMANCE
-5.95% -
1 MONTH PERFORMANCE
+2.19% -
3 MONTH PERFORMANCE
+33.75% -
6 MONTH PERFORMANCE
-9.80% -
YEAR-TO-DATE PERFORMANCE
-11.04% -
1 YEAR PERFORMANCE
+39.83%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $12.04 | $11.70 (-2.82%) | $12.04 | $11.46 | 211,569 | $423.54 M |
| 10/03/2024 | $11.85 | $11.85 (0%) | $12.05 | $11.75 | 147,300 | $428.97 M |
| 10/02/2024 | $12.15 | $11.87 (-2.3%) | $12.20 | $11.84 | 106,500 | $429.69 M |
| 10/01/2024 | $12.33 | $12.33 (0%) | $12.42 | $12.17 | 155,128 | $446.34 M |
| 09/30/2024 | $12.42 | $12.35 (-0.56%) | $12.47 | $12.13 | 522,402 | $447.07 M |
| 09/27/2024 | $12.51 | $12.43 (-0.64%) | $12.80 | $12.01 | 450,648 | $449.96 M |
| 09/26/2024 | $12.62 | $12.27 (-2.77%) | $12.63 | $12.20 | 295,800 | $444.17 M |
| 09/25/2024 | $12.72 | $12.52 (-1.57%) | $12.81 | $12.48 | 170,948 | $453.22 M |
| 09/24/2024 | $12.93 | $12.78 (-1.16%) | $13.15 | $12.76 | 173,700 | $462.63 M |
| 09/23/2024 | $13.24 | $12.76 (-3.63%) | $13.33 | $12.75 | 139,300 | $461.91 M |
| 09/20/2024 | $13.44 | $13.10 (-2.53%) | $13.71 | $13.05 | 604,405 | $474.22 M |
| 09/19/2024 | $13.99 | $13.68 (-2.22%) | $14.04 | $13.42 | 351,200 | $495.21 M |
| 09/18/2024 | $13.48 | $13.61 (0.96%) | $13.95 | $13.37 | 207,306 | $492.68 M |
| 09/17/2024 | $12.78 | $13.54 (5.95%) | $13.62 | $12.62 | 331,136 | $490.15 M |
| 09/16/2024 | $12.47 | $12.66 (1.52%) | $12.75 | $12.37 | 118,400 | $458.29 M |
| 09/13/2024 | $12.00 | $12.48 (4%) | $12.60 | $11.85 | 164,017 | $451.77 M |
| 09/12/2024 | $11.64 | $11.76 (1.03%) | $11.89 | $11.58 | 107,500 | $425.71 M |
| 09/11/2024 | $11.73 | $11.54 (-1.62%) | $11.73 | $11.29 | 132,700 | $417.75 M |
| 09/10/2024 | $11.74 | $11.73 (-0.09%) | $11.83 | $11.47 | 134,741 | $424.62 M |
| 09/09/2024 | $11.70 | $11.75 (0.43%) | $12.05 | $11.55 | 135,400 | $425.35 M |
| 09/06/2024 | $11.43 | $11.63 (1.75%) | $11.81 | $11.38 | 99,500 | $421.00 M |
| 09/05/2024 | $11.53 | $11.40 (-1.13%) | $11.66 | $11.34 | 127,700 | $412.68 M |
| 09/04/2024 | $11.47 | $11.44 (-0.26%) | $11.60 | $11.32 | 116,900 | $414.13 M |
| 09/03/2024 | $11.85 | $11.64 (-1.77%) | $11.94 | $11.57 | 112,700 | $421.37 M |
| 08/30/2024 | $11.99 | $11.91 (-0.67%) | $12.06 | $11.65 | 514,400 | $431.14 M |
| 08/29/2024 | $12.15 | $11.99 (-1.32%) | $12.15 | $11.79 | 150,900 | $434.04 M |
| 08/28/2024 | $12.20 | $12.00 (-1.64%) | $12.20 | $11.78 | 142,700 | $434.40 M |
| 08/27/2024 | $12.38 | $12.34 (-0.32%) | $12.56 | $12.17 | 91,836 | $446.71 M |
| 08/26/2024 | $12.32 | $12.54 (1.79%) | $12.78 | $12.25 | 145,100 | $453.95 M |
| 08/23/2024 | $11.56 | $12.30 (6.4%) | $12.40 | $11.56 | 304,828 | $445.26 M |
| 08/22/2024 | $11.77 | $11.50 (-2.29%) | $11.90 | $11.45 | 94,400 | $416.30 M |
| 08/21/2024 | $11.34 | $11.86 (4.59%) | $11.86 | $11.25 | 169,213 | $429.33 M |
| 08/20/2024 | $11.29 | $11.13 (-1.42%) | $11.58 | $11.04 | 184,200 | $402.90 M |
| 08/19/2024 | $11.31 | $11.32 (0.09%) | $11.38 | $10.98 | 123,900 | $409.78 M |
| 08/16/2024 | $11.07 | $11.05 (-0.18%) | $11.40 | $10.96 | 234,411 | $400.01 M |
| 08/15/2024 | $10.71 | $11.13 (3.92%) | $11.15 | $10.52 | 272,300 | $402.90 M |
| 08/14/2024 | $10.59 | $10.39 (-1.89%) | $10.60 | $10.36 | 152,400 | $376.12 M |
| 08/13/2024 | $10.70 | $10.59 (-1.03%) | $10.85 | $10.56 | 169,500 | $383.36 M |
| 08/12/2024 | $10.85 | $10.64 (-1.94%) | $10.85 | $10.40 | 275,706 | $385.17 M |
| 08/09/2024 | $11.01 | $10.74 (-2.45%) | $11.48 | $10.71 | 163,732 | $388.79 M |
| 08/08/2024 | $11.25 | $10.99 (-2.31%) | $11.25 | $10.87 | 650,245 | $397.84 M |
| 08/07/2024 | $11.64 | $11.05 (-5.07%) | $11.64 | $10.82 | 149,600 | $400.01 M |
| 08/06/2024 | $11.58 | $11.42 (-1.38%) | $11.90 | $11.38 | 102,111 | $413.40 M |
| 08/05/2024 | $11.40 | $11.66 (2.28%) | $11.85 | $11.10 | 239,423 | $422.09 M |
| 08/02/2024 | $11.89 | $11.74 (-1.26%) | $12.22 | $11.65 | 231,606 | $424.99 M |
| 08/01/2024 | $12.93 | $12.59 (-2.63%) | $13.72 | $12.24 | 222,800 | $455.76 M |
| 07/31/2024 | $12.26 | $12.18 (-0.65%) | $12.59 | $12.04 | 126,200 | $440.91 M |
| 07/30/2024 | $12.23 | $12.16 (-0.57%) | $12.33 | $12.07 | 96,500 | $440.19 M |
| 07/29/2024 | $12.25 | $12.21 (-0.33%) | $12.34 | $12.00 | 102,200 | $442.00 M |
| 07/26/2024 | $12.03 | $12.21 (1.5%) | $12.52 | $11.96 | 157,500 | $442.97 M |
| 07/25/2024 | $11.31 | $11.78 (4.16%) | $12.04 | $11.31 | 140,300 | $427.37 M |
| 07/24/2024 | $11.38 | $11.29 (-0.79%) | $11.63 | $11.25 | 135,900 | $409.60 M |
| 07/23/2024 | $11.47 | $11.49 (0.17%) | $11.71 | $11.30 | 246,223 | $416.85 M |
| 07/22/2024 | $11.25 | $11.52 (2.4%) | $11.59 | $11.14 | 115,104 | $417.94 M |
| 07/19/2024 | $11.17 | $11.29 (1.07%) | $11.54 | $11.10 | 133,395 | $409.60 M |
| 07/18/2024 | $11.06 | $11.16 (0.9%) | $11.73 | $11.06 | 212,102 | $404.88 M |
| 07/17/2024 | $11.09 | $11.12 (0.27%) | $11.23 | $10.84 | 176,954 | $403.43 M |
| 07/16/2024 | $10.25 | $11.27 (9.95%) | $11.32 | $10.19 | 298,868 | $408.87 M |
| 07/15/2024 | $9.82 | $10.04 (2.24%) | $10.17 | $9.67 | 243,754 | $364.25 M |
| 07/12/2024 | $9.52 | $9.66 (1.47%) | $9.90 | $9.52 | 148,567 | $350.46 M |
| 07/11/2024 | $8.75 | $9.52 (8.8%) | $9.58 | $8.74 | 180,036 | $345.38 M |
| 07/10/2024 | $8.64 | $8.47 (-1.97%) | $8.73 | $8.28 | 461,820 | $307.29 M |
| 07/09/2024 | $8.66 | $8.59 (-0.81%) | $8.76 | $8.57 | 55,887 | $311.64 M |
| 07/08/2024 | $8.54 | $8.73 (2.22%) | $8.76 | $8.54 | 88,679 | $316.72 M |
| 07/05/2024 | $8.75 | $8.44 (-3.54%) | $8.75 | $8.36 | 150,419 | $306.20 M |