Skip to main content
Landsea Homes Corporation (LSEA)
NASDAQ: LSEA · Real-Time Price · USD
8.22
-0.18 (-2.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

Landsea Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20258.148.338.048.058.05-2.19%339,648
Jan 15, 20258.418.678.238.238.230.98%406,552
Jan 14, 20257.808.167.758.158.155.57%201,625
Jan 13, 20257.727.797.587.727.72-0.77%328,516
Jan 10, 20258.078.147.667.787.78-3.95%382,122
Jan 8, 20257.878.127.608.108.102.40%343,185
Jan 7, 20258.048.097.817.917.91-1.86%498,356
Jan 6, 20258.288.408.038.068.06-1.35%290,531
Jan 3, 20258.308.488.088.178.17-1.33%416,371
Jan 2, 20258.768.768.258.288.28-2.47%402,028
Dec 31, 20248.588.928.468.498.49-0.59%1,053,855
Dec 30, 20248.728.738.448.548.54-1.84%311,084
Dec 27, 20248.908.968.618.708.70-2.68%283,337
Dec 26, 20248.758.978.668.948.942.88%202,277
Dec 24, 20248.788.788.568.698.69-1.25%144,856
Dec 23, 20248.778.848.668.808.80-0.11%210,956
Dec 20, 20248.658.858.638.818.811.38%461,383
Dec 19, 20248.909.008.558.698.69-2.36%509,381
Dec 18, 20249.549.648.798.908.90-5.92%494,061
Dec 17, 20249.679.889.409.469.46-1.25%569,474
Dec 16, 20249.849.849.509.589.58-2.94%360,642
Dec 13, 20249.9710.039.669.879.87-1.99%451,345
Dec 12, 202410.3310.5010.0610.0710.07-2.80%315,775
Dec 11, 202410.4910.6410.2010.3610.36-0.77%297,578
Dec 10, 202410.4510.5710.1910.4410.44-1.23%500,840
Dec 9, 202410.5810.7210.4110.5710.571.25%476,069
Dec 6, 202410.3210.7510.2310.4410.44-6.79%3,335,215
Dec 5, 202411.3611.9010.9511.2011.20-1.41%155,888
Dec 4, 202411.6011.6011.1911.3611.36-2.15%134,089
Dec 3, 202411.6911.8511.4011.6111.610.09%151,369
Dec 2, 202411.4111.7411.1511.6011.601.49%181,324
Nov 29, 202411.6411.6611.3711.4311.43-0.95%107,240
Nov 27, 202411.6311.7211.4011.5411.540.61%78,197
Nov 26, 202411.5111.5711.3011.4711.47-1.97%158,973
Nov 25, 202411.1011.8511.1011.7011.707.04%304,960
Nov 22, 202410.9711.1110.8010.9310.930.74%102,595
Nov 21, 202410.5411.0210.4210.8510.852.84%151,358
Nov 20, 202410.7610.9210.5210.5510.55-1.86%115,174
Nov 19, 202410.5510.8110.4410.7510.751.51%120,734
Nov 18, 202410.6510.8610.3510.5910.590.95%192,306
Nov 15, 202410.8610.8610.4710.4910.49-2.78%121,519
Nov 14, 202410.5910.8310.4510.7910.793.06%138,402
Nov 13, 202410.6510.9710.4510.4710.47-0.29%132,819
Nov 12, 202410.9011.2110.4810.5010.50-5.32%211,243
Nov 11, 202411.1911.2410.9411.0911.090.09%163,299
Nov 8, 202410.9911.2610.9911.0811.080.36%121,316
Nov 7, 202411.1011.4410.9511.0411.04-0.72%253,579
Nov 6, 202411.5011.6110.6711.1211.12-3.30%389,932
Nov 5, 202411.7611.9411.0611.5011.50-2.04%417,311
Nov 4, 202411.1812.0710.8511.7411.7413.54%629,442
Nov 1, 202410.5010.6610.3210.3410.34-0.39%167,639
Oct 31, 202410.8010.8010.3510.3810.38-4.77%124,746
Oct 30, 202410.7311.0910.6210.9010.900.83%97,010
Oct 29, 202411.0511.0510.4810.8110.81-3.83%162,877
Oct 28, 202411.2011.3511.1111.2411.241.63%88,762
Oct 25, 202411.4911.4911.0511.0611.06-2.47%108,509
Oct 24, 202411.4111.5211.2311.3411.34-0.09%140,327
Oct 23, 202411.3711.5811.1811.3511.35-1.05%121,250
Oct 22, 202412.1712.1911.4511.4711.47-6.75%179,019
Oct 21, 202412.6112.6111.9312.3012.30-2.61%274,184
Oct 18, 202412.1612.6812.0312.6312.633.69%190,384
Oct 17, 202412.2312.3211.9612.1812.18-149,275
Oct 16, 202411.8112.2311.8112.1812.183.13%225,600
Oct 15, 202411.4311.9711.4211.8111.814.05%229,615
Oct 14, 202411.1811.3810.9811.3511.351.98%135,338
Oct 11, 202411.0111.2910.9411.1311.131.27%159,778
Oct 10, 202411.0011.2110.9010.9910.99-1.52%165,998
Oct 9, 202411.3411.4811.1311.1611.16-1.85%153,297
Oct 8, 202411.4011.4611.2611.3711.37-0.26%173,839
Oct 7, 202411.6511.7111.3511.4011.40-2.56%137,928
Oct 4, 202412.0412.0411.4611.7011.70-1.27%211,887
Oct 3, 202411.8512.0511.7511.8511.85-0.17%147,287
Oct 2, 202412.1512.2011.8411.8711.87-3.73%106,451
Oct 1, 202412.3312.4212.1712.3312.33-0.16%155,128
Sep 30, 202412.4212.4712.1312.3512.35-0.64%522,402
Sep 27, 202412.5112.8012.0112.4312.431.30%450,648