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 |