Landsea Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	49.08	49.10	48.89	48.98	48.98	0.13%	21,246
Aug 12, 2025	48.70	48.95	48.70	48.92	48.92	0.70%	14,963
Aug 11, 2025	48.73	48.79	48.53	48.58	48.58	-0.10%	18,830
Aug 8, 2025	48.47	48.73	48.47	48.63	48.63	0.54%	16,215
Aug 7, 2025	48.63	48.69	48.27	48.37	48.37	-0.06%	31,035
Aug 6, 2025	48.24	48.49	48.21	48.40	48.40	0.50%	15,095
Aug 5, 2025	48.37	48.37	48.16	48.16	48.16	-0.33%	14,553
Aug 4, 2025	48.19	48.37	48.18	48.32	48.32	1.00%	9,998
Aug 1, 2025	48.00	48.00	47.73	47.84	47.84	-1.04%	12,194
Jul 31, 2025	48.71	48.72	48.34	48.34	48.34	-0.14%	24,061
Jul 30, 2025	48.56	48.60	48.35	48.41	48.41	-0.20%	28,244
Jul 29, 2025	48.71	48.72	48.46	48.51	48.51	-0.11%	33,800
Jul 28, 2025	48.51	48.61	48.46	48.56	48.56	0.04%	49,779
Jul 25, 2025	48.44	48.64	48.40	48.54	48.54	0.12%	60,171
Jul 24, 2025	48.43	48.53	48.39	48.48	48.48	0.21%	81,484
Jul 23, 2025	48.19	48.44	48.17	48.38	48.38	0.33%	52,884
Jul 22, 2025	48.18	48.22	48.02	48.22	48.22	0.06%	9,986
Jul 21, 2025	48.13	48.32	48.13	48.19	48.19	0.21%	13,622
Jul 18, 2025	48.10	48.20	48.01	48.09	48.09	-0.01%	16,554
Jul 17, 2025	47.95	48.16	47.91	48.10	48.10	0.42%	21,293
Jul 16, 2025	47.85	47.96	47.66	47.89	47.89	0.13%	13,683
Jul 15, 2025	48.12	48.12	47.82	47.83	47.83	-0.22%	7,216
Jul 14, 2025	47.79	47.99	47.79	47.93	47.93	0.03%	10,301
Jul 11, 2025	47.88	47.97	47.83	47.92	47.92	-0.13%	16,823
Jul 10, 2025	47.86	48.04	47.80	47.98	47.98	0.18%	25,330
Jul 9, 2025	47.78	47.92	47.71	47.90	47.90	0.31%	36,064
Jul 8, 2025	47.72	47.80	47.67	47.75	47.75	-0.02%	21,571
Jul 7, 2025	47.99	47.99	47.61	47.76	47.76	-0.41%	36,490
Jul 3, 2025	47.78	48.00	47.78	47.96	47.96	0.41%	43,892
Jul 2, 2025	47.60	47.76	47.58	47.76	47.76	0.46%	25,818
Jul 1, 2025	47.45	47.63	47.45	47.54	47.54	-0.02%	21,149
Jun 30, 2025	47.52	47.61	47.44	47.55	47.55	0.27%	24,991
Jun 27, 2025	47.31	47.55	47.22	47.42	47.42	0.15%	35,959
Jun 26, 2025	47.27	47.35	47.14	47.35	47.35	0.53%	86,766
Jun 25, 2025	47.03	47.14	46.98	47.10	47.10	0.12%	475,288
Jun 24, 2025	46.93	47.10	46.88	47.04	47.04	0.83%	26,068
Jun 23, 2025	46.32	46.66	46.30	46.66	46.66	0.69%	16,633
Jun 20, 2025	46.56	46.60	46.26	46.34	46.34	-0.29%	17,463
Jun 18, 2025	46.49	46.63	46.37	46.47	46.47	0.12%	15,136
Jun 17, 2025	46.56	46.66	46.36	46.41	46.41	-0.51%	21,715
Jun 16, 2025	46.64	46.81	46.61	46.65	46.65	0.88%	15,457
Jun 13, 2025	46.51	46.66	46.25	46.25	46.25	-0.96%	17,153
Jun 12, 2025	46.63	46.76	46.56	46.69	46.69	0.23%	13,096
Jun 11, 2025	46.63	46.82	46.50	46.59	46.59	-0.18%	12,703
Jun 10, 2025	46.59	46.69	46.48	46.67	46.67	0.25%	18,142
Jun 9, 2025	46.54	46.64	46.49	46.55	46.55	0.08%	21,989
Jun 6, 2025	46.40	46.60	46.37	46.51	46.51	0.77%	51,205
Jun 5, 2025	46.38	46.53	46.04	46.16	46.16	-0.32%	29,192
Jun 4, 2025	46.40	46.46	46.31	46.31	46.31	-0.10%	7,297
Jun 3, 2025	46.14	46.44	46.14	46.36	46.36	0.45%	11,732