Landsea Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	11.41	11.52	11.23	11.34	11.34	-0.09%	140,327
Oct 23, 2024	11.37	11.58	11.18	11.35	11.35	-1.05%	121,250
Oct 22, 2024	12.17	12.19	11.45	11.47	11.47	-6.75%	179,019
Oct 21, 2024	12.61	12.61	11.93	12.30	12.30	-2.61%	274,184
Oct 18, 2024	12.16	12.68	12.03	12.63	12.63	3.69%	190,384
Oct 17, 2024	12.23	12.32	11.96	12.18	12.18	-	149,275
Oct 16, 2024	11.81	12.23	11.81	12.18	12.18	3.13%	225,600
Oct 15, 2024	11.43	11.97	11.42	11.81	11.81	4.05%	229,615
Oct 14, 2024	11.18	11.38	10.98	11.35	11.35	1.98%	135,338
Oct 11, 2024	11.01	11.29	10.94	11.13	11.13	1.27%	159,778
Oct 10, 2024	11.00	11.21	10.90	10.99	10.99	-1.52%	165,998
Oct 9, 2024	11.34	11.48	11.13	11.16	11.16	-1.85%	153,297
Oct 8, 2024	11.40	11.46	11.26	11.37	11.37	-0.26%	173,839
Oct 7, 2024	11.65	11.71	11.35	11.40	11.40	-2.56%	137,928
Oct 4, 2024	12.04	12.04	11.46	11.70	11.70	-1.27%	211,887
Oct 3, 2024	11.85	12.05	11.75	11.85	11.85	-0.17%	147,287
Oct 2, 2024	12.15	12.20	11.84	11.87	11.87	-3.73%	106,451
Oct 1, 2024	12.33	12.42	12.17	12.33	12.33	-0.16%	155,128
Sep 30, 2024	12.42	12.47	12.13	12.35	12.35	-0.64%	522,402
Sep 27, 2024	12.51	12.80	12.01	12.43	12.43	1.30%	450,648
Sep 26, 2024	12.62	12.63	12.20	12.27	12.27	-2.00%	295,798
Sep 25, 2024	12.72	12.81	12.48	12.52	12.52	-2.03%	170,948
Sep 24, 2024	12.93	13.15	12.76	12.78	12.78	0.16%	173,651
Sep 23, 2024	13.24	13.33	12.75	12.76	12.76	-2.60%	139,281
Sep 20, 2024	13.44	13.71	13.05	13.10	13.10	-4.24%	604,405
Sep 19, 2024	13.99	14.04	13.42	13.68	13.68	0.51%	351,167
Sep 18, 2024	13.48	13.95	13.37	13.61	13.61	0.52%	207,306
Sep 17, 2024	12.78	13.62	12.62	13.54	13.54	6.95%	331,136
Sep 16, 2024	12.47	12.75	12.38	12.66	12.66	1.44%	118,362
Sep 13, 2024	12.00	12.60	11.85	12.48	12.48	6.12%	164,017
Sep 12, 2024	11.64	11.89	11.58	11.76	11.76	1.91%	107,454
Sep 11, 2024	11.73	11.73	11.29	11.54	11.54	-1.62%	132,651
Sep 10, 2024	11.74	11.83	11.47	11.73	11.73	-0.17%	134,741
Sep 9, 2024	11.70	12.05	11.55	11.75	11.75	1.03%	135,372
Sep 6, 2024	11.43	11.81	11.38	11.63	11.63	2.02%	99,450
Sep 5, 2024	11.53	11.66	11.34	11.40	11.40	-0.35%	127,682
Sep 4, 2024	11.47	11.60	11.32	11.44	11.44	-1.72%	116,880
Sep 3, 2024	11.85	11.94	11.57	11.64	11.64	-2.27%	112,695
Aug 30, 2024	11.99	12.06	11.65	11.91	11.91	-0.67%	514,392
Aug 29, 2024	12.15	12.15	11.79	11.99	11.99	-0.08%	150,876
Aug 28, 2024	12.20	12.20	11.78	12.00	12.00	-2.76%	142,695
Aug 27, 2024	12.38	12.56	12.17	12.34	12.34	-1.59%	91,836
Aug 26, 2024	12.32	12.78	12.25	12.54	12.54	1.95%	145,090
Aug 23, 2024	11.56	12.40	11.56	12.30	12.30	6.96%	304,828
Aug 22, 2024	11.77	11.90	11.45	11.50	11.50	-3.04%	94,396
Aug 21, 2024	11.34	11.86	11.25	11.86	11.86	6.56%	169,213
Aug 20, 2024	11.29	11.58	11.04	11.13	11.13	-1.68%	184,182
Aug 19, 2024	11.31	11.38	10.98	11.32	11.32	2.49%	123,859
Aug 16, 2024	11.07	11.40	10.96	11.05	11.05	-0.76%	234,411
Aug 15, 2024	10.71	11.15	10.52	11.13	11.13	7.12%	272,297
Aug 14, 2024	10.59	10.60	10.36	10.39	10.39	-1.89%	152,363
Aug 13, 2024	10.70	10.85	10.56	10.59	10.59	-0.42%	169,480
Aug 12, 2024	10.85	10.85	10.40	10.64	10.64	-0.98%	275,706
Aug 9, 2024	11.01	11.48	10.71	10.74	10.74	-2.27%	163,732
Aug 8, 2024	11.25	11.25	10.87	10.99	10.99	-0.54%	650,245
Aug 7, 2024	11.64	11.64	10.82	11.05	11.05	-3.24%	149,576
Aug 6, 2024	11.58	11.90	11.38	11.42	11.42	-2.06%	102,111
Aug 5, 2024	11.40	11.85	11.10	11.66	11.66	-0.68%	239,423
Aug 2, 2024	11.89	12.22	11.65	11.74	11.74	-6.75%	231,606
Aug 1, 2024	12.93	13.72	12.24	12.59	12.59	3.37%	222,761
Jul 31, 2024	12.26	12.59	12.04	12.18	12.18	0.16%	126,172
Jul 30, 2024	12.23	12.33	12.07	12.16	12.16	-0.41%	96,459
Jul 29, 2024	12.25	12.34	12.00	12.21	12.21	-	102,164
Jul 26, 2024	12.03	12.52	11.96	12.21	12.21	3.65%	157,472
Jul 25, 2024	11.31	12.04	11.31	11.78	11.78	4.34%	140,285
Jul 24, 2024	11.38	11.63	11.25	11.29	11.29	-1.74%	135,888
Jul 23, 2024	11.47	11.71	11.30	11.49	11.49	-0.26%	246,223
Jul 22, 2024	11.25	11.59	11.14	11.52	11.52	2.04%	115,104
Jul 19, 2024	11.17	11.54	11.10	11.29	11.29	1.16%	133,395
Jul 18, 2024	11.06	11.73	11.06	11.16	11.16	0.36%	212,102
Jul 17, 2024	11.09	11.23	10.84	11.12	11.12	-1.33%	176,954
Jul 16, 2024	10.25	11.32	10.19	11.27	11.27	12.25%	298,868
Jul 15, 2024	9.82	10.17	9.67	10.04	10.04	3.93%	243,754
Jul 12, 2024	9.52	9.90	9.52	9.66	9.66	1.47%	148,567
Jul 11, 2024	8.75	9.58	8.74	9.52	9.52	12.40%	180,036
Jul 10, 2024	8.64	8.73	8.28	8.47	8.47	-1.40%	461,820
Jul 9, 2024	8.66	8.76	8.57	8.59	8.59	-1.60%	55,887
Jul 8, 2024	8.54	8.76	8.54	8.73	8.73	3.44%	88,679
Jul 5, 2024	8.75	8.75	8.36	8.44	8.44	-3.43%	150,419
Jul 3, 2024	8.69	8.81	8.57	8.74	8.74	0.11%	56,597
Jul 2, 2024	8.79	8.91	8.57	8.73	8.73	-0.91%	154,487
Jul 1, 2024	9.21	9.21	8.77	8.81	8.81	-4.13%	160,660
Jun 28, 2024	9.12	9.21	8.94	9.19	9.19	2.00%	719,444
Jun 27, 2024	9.10	9.18	8.91	9.01	9.01	-0.22%	227,401
Jun 26, 2024	9.15	9.21	8.91	9.03	9.03	-2.38%	181,022
Jun 25, 2024	9.14	9.28	8.86	9.25	9.25	1.31%	169,821
Jun 24, 2024	9.15	9.26	9.03	9.13	9.13	0.22%	152,756
Jun 21, 2024	9.14	9.25	9.08	9.11	9.11	-0.38%	159,195
Jun 20, 2024	9.45	9.59	9.11	9.15	9.15	-4.24%	192,534
Jun 18, 2024	9.57	9.87	9.39	9.55	9.55	-0.10%	167,223
Jun 17, 2024	9.55	9.58	9.39	9.56	9.56	0.31%	107,108
Jun 14, 2024	9.57	9.67	9.44	9.53	9.53	-2.26%	138,393
Jun 13, 2024	9.99	9.99	9.62	9.75	9.75	-1.91%	85,734
Jun 12, 2024	9.91	10.40	9.84	9.94	9.94	4.30%	274,579
Jun 11, 2024	9.73	9.73	9.49	9.53	9.53	-2.56%	68,060
Jun 10, 2024	9.60	9.80	9.60	9.78	9.78	0.93%	86,349
Jun 7, 2024	9.80	9.80	9.61	9.69	9.69	-2.81%	100,466
Jun 6, 2024	10.16	10.20	9.88	9.97	9.97	-2.73%	101,551
Jun 5, 2024	9.90	10.32	9.74	10.25	10.25	3.96%	205,729
Jun 4, 2024	9.78	9.96	9.66	9.86	9.86	0.61%	164,530