Landsea Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2024	8.72	8.73	8.44	8.54	8.54	-1.84%	311,084
Dec 27, 2024	8.90	8.96	8.61	8.70	8.70	-2.68%	283,337
Dec 26, 2024	8.75	8.97	8.66	8.94	8.94	2.88%	202,277
Dec 24, 2024	8.78	8.78	8.56	8.69	8.69	-1.25%	144,856
Dec 23, 2024	8.77	8.84	8.66	8.80	8.80	-0.11%	210,956
Dec 20, 2024	8.65	8.85	8.63	8.81	8.81	1.38%	461,383
Dec 19, 2024	8.90	9.00	8.55	8.69	8.69	-2.36%	509,381
Dec 18, 2024	9.54	9.64	8.79	8.90	8.90	-5.92%	494,061
Dec 17, 2024	9.67	9.88	9.40	9.46	9.46	-1.25%	569,474
Dec 16, 2024	9.84	9.84	9.50	9.58	9.58	-2.94%	360,642
Dec 13, 2024	9.97	10.03	9.66	9.87	9.87	-1.99%	451,345
Dec 12, 2024	10.33	10.50	10.06	10.07	10.07	-2.80%	315,775
Dec 11, 2024	10.49	10.64	10.20	10.36	10.36	-0.77%	297,578
Dec 10, 2024	10.45	10.57	10.19	10.44	10.44	-1.23%	500,840
Dec 9, 2024	10.58	10.72	10.41	10.57	10.57	1.25%	476,069
Dec 6, 2024	10.32	10.75	10.23	10.44	10.44	-6.79%	3,335,215
Dec 5, 2024	11.36	11.90	10.95	11.20	11.20	-1.41%	155,888
Dec 4, 2024	11.60	11.60	11.19	11.36	11.36	-2.15%	134,089
Dec 3, 2024	11.69	11.85	11.40	11.61	11.61	0.09%	151,369
Dec 2, 2024	11.41	11.74	11.15	11.60	11.60	1.49%	181,324
Nov 29, 2024	11.64	11.66	11.37	11.43	11.43	-0.95%	107,240
Nov 27, 2024	11.63	11.72	11.40	11.54	11.54	0.61%	78,197
Nov 26, 2024	11.51	11.57	11.30	11.47	11.47	-1.97%	158,973
Nov 25, 2024	11.10	11.85	11.10	11.70	11.70	7.04%	304,960
Nov 22, 2024	10.97	11.11	10.80	10.93	10.93	0.74%	102,595
Nov 21, 2024	10.54	11.02	10.42	10.85	10.85	2.84%	151,358
Nov 20, 2024	10.76	10.92	10.52	10.55	10.55	-1.86%	115,174
Nov 19, 2024	10.55	10.81	10.44	10.75	10.75	1.51%	120,734
Nov 18, 2024	10.65	10.86	10.35	10.59	10.59	0.95%	192,306
Nov 15, 2024	10.86	10.86	10.47	10.49	10.49	-2.78%	121,519
Nov 14, 2024	10.59	10.83	10.45	10.79	10.79	3.06%	138,402
Nov 13, 2024	10.65	10.97	10.45	10.47	10.47	-0.29%	132,819
Nov 12, 2024	10.90	11.21	10.48	10.50	10.50	-5.32%	211,243
Nov 11, 2024	11.19	11.24	10.94	11.09	11.09	0.09%	163,299
Nov 8, 2024	10.99	11.26	10.99	11.08	11.08	0.36%	121,316
Nov 7, 2024	11.10	11.44	10.95	11.04	11.04	-0.72%	253,579
Nov 6, 2024	11.50	11.61	10.67	11.12	11.12	-3.30%	389,932
Nov 5, 2024	11.76	11.94	11.06	11.50	11.50	-2.04%	417,311
Nov 4, 2024	11.18	12.07	10.85	11.74	11.74	13.54%	629,442
Nov 1, 2024	10.50	10.66	10.32	10.34	10.34	-0.39%	167,639
Oct 31, 2024	10.80	10.80	10.35	10.38	10.38	-4.77%	124,746
Oct 30, 2024	10.73	11.09	10.62	10.90	10.90	0.83%	97,010
Oct 29, 2024	11.05	11.05	10.48	10.81	10.81	-3.83%	162,877
Oct 28, 2024	11.20	11.35	11.11	11.24	11.24	1.63%	88,762
Oct 25, 2024	11.49	11.49	11.05	11.06	11.06	-2.47%	108,509
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