Skip to main content
logo
Vanguard Information Technology ETF (VGT)
NYSEARCA: VGT · Real-Time Price · USD
706.86
+0.78 (0.11%)
Aug 13, 2025, 2:58 PM - Market open

Landsea Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 2025710.05710.88704.00706.57-0.07%320,710
Aug 12, 2025698.55706.17694.22706.07706.071.55%756,339
Aug 11, 2025698.78702.32693.22695.26695.26-0.58%493,349
Aug 8, 2025695.79700.50693.51699.35699.350.89%455,876
Aug 7, 2025699.99700.68686.50693.20693.200.20%527,949
Aug 6, 2025685.13692.52684.61691.85691.851.21%494,880
Aug 5, 2025691.57692.24681.56683.55683.55-0.90%674,252
Aug 4, 2025680.99689.73680.99689.73689.732.27%518,331
Aug 1, 2025683.16683.25671.11674.40674.40-2.33%843,969
Jul 31, 2025705.26705.26687.90690.47690.47-0.57%489,314
Jul 30, 2025694.99697.59689.88694.45694.450.22%438,099
Jul 29, 2025698.55701.95691.41692.93692.93-0.17%443,775
Jul 28, 2025691.75694.18689.79694.14694.140.79%408,559
Jul 25, 2025687.66690.48686.00688.69688.690.23%280,537
Jul 24, 2025686.85688.71683.16687.13687.130.28%412,473
Jul 23, 2025682.79685.19678.35685.19685.190.79%351,631
Jul 22, 2025686.33686.37674.13679.79679.79-0.98%433,345
Jul 21, 2025686.59691.64685.84686.49686.490.14%437,279
Jul 18, 2025689.13689.13683.55685.53685.53-0.06%385,539
Jul 17, 2025680.26687.59679.37685.92685.921.01%399,617
Jul 16, 2025677.05679.49668.78679.05679.050.44%408,955
Jul 15, 2025678.68680.16676.01676.05676.050.85%467,588
Jul 14, 2025669.12672.17664.00670.36670.36-386,285
Jul 11, 2025671.05675.14670.00670.33670.33-0.63%360,232
Jul 10, 2025678.55678.99670.61674.58674.58-0.34%404,316
Jul 9, 2025674.09678.48670.97676.85676.850.84%422,381
Jul 8, 2025670.52672.59668.74671.23671.230.47%324,554
Jul 7, 2025671.03672.70664.85668.08668.08-0.88%575,753
Jul 3, 2025667.95675.80667.19674.02674.021.39%352,213
Jul 2, 2025655.47665.00655.03664.77664.771.27%446,057
Jul 1, 2025660.86662.50651.75656.44656.44-1.03%495,304
Jun 30, 2025661.95664.76658.72663.28663.281.03%585,883
Jun 27, 2025658.80661.00652.75656.54656.54-0.06%536,429
Jun 26, 2025654.63657.45651.33656.93656.930.75%464,234
Jun 25, 2025649.81653.22649.50652.02651.320.84%946,988
Jun 24, 2025641.20647.40641.16646.58645.891.80%493,370
Jun 23, 2025627.64635.62623.93635.15634.471.06%639,227
Jun 20, 2025634.33635.53625.37628.48627.81-0.43%385,139
Jun 18, 2025631.04634.58627.67631.19630.520.32%467,951
Jun 17, 2025630.69634.66628.21629.19628.52-0.74%383,156
Jun 16, 2025627.94635.58627.94633.85633.171.69%512,425
Jun 13, 2025626.23630.46621.34623.29622.62-1.66%618,106
Jun 12, 2025628.39635.27628.39633.79633.110.72%347,708
Jun 11, 2025633.01635.44626.68629.27628.60-0.40%412,057
Jun 10, 2025629.53632.37626.47631.77631.100.42%532,016
Jun 9, 2025629.57633.39628.46629.14628.470.43%582,933
Jun 6, 2025626.60629.75625.43626.42625.750.95%423,016
Jun 5, 2025625.26630.49618.30620.52619.86-0.45%564,797
Jun 4, 2025622.73625.25620.51623.31622.640.27%478,511
Jun 3, 2025612.55621.97612.25621.63620.971.59%469,264