• SPX
  • $5,751.07
  • 0.9 %
  • $51.13
  • DJI
  • $42,352.75
  • 0.81 %
  • $341.16
  • N225
  • $38,635.62
  • 0.22 %
  • $83.56
  • FTSE
  • $8,280.63
  • -0.02 %
  • -$1.89
  • IXIC
  • $18,137.85
  • 1.22 %
  • $219.38
Landsea Homes Corporation (LSEA) Charts

Landsea Homes Corporation (LSEA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$11.69

-$0.16

(-1.35%)

Day's range
$11.46
Day's range
$12.04
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.