Landsea Homes Corporation (LSEA) Charts

NASDAQ Currency in USD Disclaimer

$8.78

north_east $0.09 (1.03%)
Day's range
$8.63
Day's range
$8.85

5 DAY PERFORMANCE

-7.19%

1 MONTH PERFORMANCE

-19.67%

3 MONTH PERFORMANCE

-32.98%

6 MONTH PERFORMANCE

-3.62%

YEAR-TO-DATE PERFORMANCE

-33.18%

1 YEAR PERFORMANCE

-33.54%

Landsea Homes Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
12/20/2024 $8.65 $8.81   (1.85%) $8.85 $8.63 461,228 $319.62 M
12/19/2024 $8.90 $8.69   (-2.36%) $9.00 $8.55 509,400 $315.26 M
12/18/2024 $9.54 $8.90   (-6.71%) $9.64 $8.79 494,100 $322.88 M
12/17/2024 $9.67 $9.46   (-2.17%) $9.88 $9.40 569,500 $343.20 M
12/16/2024 $9.84 $9.58   (-2.64%) $9.84 $9.50 360,642 $347.55 M
12/13/2024 $9.97 $9.87   (-1%) $10.03 $9.65 451,345 $358.07 M
12/12/2024 $10.33 $10.07   (-2.52%) $10.50 $10.06 315,800 $365.33 M
12/11/2024 $10.49 $10.36   (-1.24%) $10.64 $10.20 297,600 $375.85 M
12/10/2024 $10.45 $10.44   (-0.1%) $10.57 $10.19 500,840 $378.75 M
12/09/2024 $10.58 $10.57   (-0.09%) $10.72 $10.41 476,100 $383.47 M
12/06/2024 $10.32 $10.44   (1.16%) $10.75 $10.23 3.34 M $378.75 M
12/05/2024 $11.36 $11.20   (-1.41%) $11.90 $10.95 155,900 $406.33 M
12/04/2024 $11.60 $11.36   (-2.07%) $11.60 $11.19 134,100 $412.13 M
12/03/2024 $11.69 $11.61   (-0.68%) $11.85 $11.40 151,400 $421.20 M
12/02/2024 $11.41 $11.60   (1.67%) $11.74 $11.15 181,324 $420.84 M
11/29/2024 $11.64 $11.43   (-1.8%) $11.66 $11.37 107,240 $414.67 M
11/27/2024 $11.63 $11.54   (-0.77%) $11.72 $11.40 78,200 $418.66 M
11/26/2024 $11.51 $11.47   (-0.35%) $11.57 $11.30 159,000 $416.12 M
11/25/2024 $11.10 $11.70   (5.41%) $11.85 $11.10 305,000 $424.46 M
11/22/2024 $10.97 $10.93   (-0.36%) $11.11 $10.80 102,600 $396.53 M
11/21/2024 $10.54 $10.85   (2.94%) $11.02 $10.42 151,400 $393.63 M
11/20/2024 $10.76 $10.55   (-1.95%) $10.92 $10.52 115,200 $382.74 M
11/19/2024 $10.55 $10.75   (1.9%) $10.81 $10.44 120,734 $390.00 M
11/18/2024 $10.65 $10.59   (-0.56%) $10.86 $10.35 192,306 $384.20 M
11/15/2024 $10.86 $10.49   (-3.41%) $10.86 $10.47 121,519 $380.57 M
11/14/2024 $10.59 $10.79   (1.89%) $10.83 $10.45 138,402 $391.45 M
11/13/2024 $10.65 $10.47   (-1.69%) $10.97 $10.45 132,819 $379.84 M
11/12/2024 $10.90 $10.50   (-3.67%) $11.21 $10.48 211,243 $380.93 M
11/11/2024 $11.19 $11.09   (-0.89%) $11.24 $10.94 163,300 $402.33 M
11/08/2024 $10.99 $11.08   (0.82%) $11.26 $10.99 121,316 $401.97 M
11/07/2024 $11.10 $11.04   (-0.54%) $11.43 $10.95 253,579 $400.52 M
11/06/2024 $11.50 $11.12   (-3.3%) $11.61 $10.67 389,932 $403.42 M
11/05/2024 $11.76 $11.50   (-2.21%) $11.94 $11.06 417,311 $417.21 M
11/04/2024 $11.18 $11.74   (5.01%) $12.07 $10.85 629,442 $425.92 M
11/01/2024 $10.50 $10.34   (-1.52%) $10.66 $10.32 167,639 $375.13 M
10/31/2024 $10.80 $10.38   (-3.89%) $10.80 $10.35 124,746 $375.75 M
10/30/2024 $10.73 $10.90   (1.58%) $11.09 $10.62 97,010 $394.58 M
10/29/2024 $11.05 $10.81   (-2.17%) $11.05 $10.48 162,900 $391.32 M
10/28/2024 $11.20 $11.24   (0.36%) $11.35 $11.11 88,800 $406.89 M
10/25/2024 $11.49 $11.06   (-3.74%) $11.49 $11.05 108,509 $400.37 M
10/24/2024 $11.41 $11.34   (-0.61%) $11.52 $11.23 140,327 $410.51 M
10/23/2024 $11.37 $11.35   (-0.18%) $11.58 $11.18 121,300 $410.87 M
10/22/2024 $12.17 $11.47   (-5.75%) $12.19 $11.45 179,019 $415.21 M
10/21/2024 $12.61 $12.30   (-2.46%) $12.61 $11.93 274,200 $445.26 M
10/18/2024 $12.16 $12.63   (3.87%) $12.68 $12.03 190,400 $457.20 M
10/17/2024 $12.23 $12.18   (-0.41%) $12.32 $11.96 149,300 $440.91 M
10/16/2024 $11.81 $12.18   (3.13%) $12.23 $11.81 225,600 $440.91 M
10/15/2024 $11.43 $11.81   (3.32%) $11.97 $11.42 229,615 $427.52 M
10/14/2024 $11.18 $11.35   (1.52%) $11.38 $10.98 135,338 $410.87 M
10/11/2024 $11.01 $11.13   (1.09%) $11.29 $10.94 159,800 $402.90 M
10/10/2024 $11.00 $10.99   (-0.09%) $11.21 $10.90 166,000 $397.84 M
10/09/2024 $11.34 $11.16   (-1.59%) $11.48 $11.13 153,300 $403.99 M
10/08/2024 $11.40 $11.37   (-0.26%) $11.46 $11.26 173,839 $411.59 M
10/07/2024 $11.65 $11.40   (-2.15%) $11.71 $11.35 137,928 $412.68 M
10/04/2024 $12.04 $11.70   (-2.82%) $12.04 $11.46 211,900 $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