Skip to main content
Landsea Homes Corporation (LSEA)
NASDAQ: LSEA · Real-Time Price · USD
6.42
+0.05 (0.71%)
At close: Mar 31, 2025, 4:00 PM
6.51
+0.09 (1.41%)
After-hours: Mar 31, 2025, 6:00 PM EDT

Landsea Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20256.306.476.216.42-0.71%219,174
Mar 28, 20256.776.776.376.386.38-5.83%301,762
Mar 27, 20256.706.846.626.776.77-379,206
Mar 26, 20256.957.046.736.776.77-2.59%224,093
Mar 25, 20257.017.186.886.956.95-2.11%343,472
Mar 24, 20257.017.126.957.107.102.08%361,065
Mar 21, 20257.527.526.796.966.96-8.49%1,936,771
Mar 20, 20257.557.797.407.607.601.74%207,372
Mar 19, 20257.207.597.207.477.474.62%284,888
Mar 18, 20257.267.477.137.147.14-1.92%169,006
Mar 17, 20257.207.477.157.287.281.82%268,631
Mar 14, 20257.037.227.037.157.152.29%192,058
Mar 13, 20257.237.266.916.996.99-4.64%370,433
Mar 12, 20257.227.407.137.337.332.37%252,341
Mar 11, 20257.327.367.047.167.16-2.05%303,657
Mar 10, 20257.147.567.147.317.311.25%499,057
Mar 7, 20257.407.467.167.227.22-2.56%298,615
Mar 6, 20257.067.427.007.417.415.11%252,480
Mar 5, 20256.957.186.817.057.054.60%375,075
Mar 4, 20256.596.966.586.746.740.15%475,107
Mar 3, 20257.007.106.626.736.73-5.48%623,224
Feb 28, 20256.637.206.637.127.128.37%703,674
Feb 27, 20257.227.606.546.576.57-20.84%815,131
Feb 26, 20258.478.598.278.308.30-2.35%227,633
Feb 25, 20258.008.598.008.508.506.92%265,006
Feb 24, 20258.288.287.957.957.95-3.28%181,550
Feb 21, 20258.548.548.138.228.22-2.14%205,649
Feb 20, 20258.388.488.208.408.401.45%138,843
Feb 19, 20258.348.458.148.288.28-2.82%185,700
Feb 18, 20258.558.578.248.528.520.12%220,445
Feb 14, 20258.208.518.178.518.514.16%521,174
Feb 13, 20258.268.268.058.178.171.49%172,376
Feb 12, 20258.028.217.918.058.05-2.07%213,688
Feb 11, 20257.978.317.978.228.222.24%196,830
Feb 10, 20258.128.338.038.048.040.25%197,499
Feb 7, 20258.178.177.938.028.02-2.61%267,322
Feb 6, 20257.948.247.908.248.244.64%303,949
Feb 5, 20257.898.087.867.877.87-288,045
Feb 4, 20257.908.017.847.877.87-0.38%248,760
Feb 3, 20258.108.107.807.907.90-4.82%355,825
Jan 31, 20258.718.848.298.308.30-5.14%219,521
Jan 30, 20258.458.798.428.758.754.54%193,324
Jan 29, 20258.438.528.268.378.37-1.30%174,523
Jan 28, 20258.608.888.408.488.48-1.51%211,425
Jan 27, 20258.498.988.498.618.611.89%229,535
Jan 24, 20258.388.488.168.458.450.48%286,580
Jan 23, 20258.228.448.058.418.412.44%319,919
Jan 22, 20258.218.368.068.218.210.12%240,051
Jan 21, 20258.228.428.188.208.200.74%258,047
Jan 17, 20258.138.618.078.148.141.12%333,541