Landsea Homes Corporation (LSEA)
NASDAQ: LSEA · Real-Time Price · USD
11.29
-0.01 (-0.09%)
Jun 20, 2025, 4:00 PM - Market closed
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | -0.09% | 988,755 |
| Jun 18, 2025 | 11.28 | 11.31 | 11.28 | 11.30 | 11.30 | 0.09% | 747,295 |
| Jun 17, 2025 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 0.09% | 1,028,442 |
| Jun 16, 2025 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | - | 630,425 |
| Jun 13, 2025 | 11.29 | 11.30 | 11.27 | 11.28 | 11.28 | -0.09% | 1,058,460 |
| Jun 12, 2025 | 11.28 | 11.31 | 11.28 | 11.29 | 11.29 | - | 1,111,600 |
| Jun 11, 2025 | 11.29 | 11.30 | 11.27 | 11.29 | 11.29 | 0.18% | 859,421 |
| Jun 10, 2025 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | -0.09% | 340,943 |
| Jun 9, 2025 | 11.28 | 11.28 | 11.26 | 11.28 | 11.28 | 0.18% | 427,624 |
| Jun 6, 2025 | 11.27 | 11.28 | 11.26 | 11.26 | 11.26 | -0.09% | 300,207 |
| Jun 5, 2025 | 11.26 | 11.29 | 11.26 | 11.27 | 11.27 | - | 481,188 |
| Jun 4, 2025 | 11.26 | 11.28 | 11.25 | 11.27 | 11.27 | 0.18% | 336,646 |
| Jun 3, 2025 | 11.27 | 11.28 | 11.25 | 11.25 | 11.25 | - | 615,030 |
| Jun 2, 2025 | 11.26 | 11.28 | 11.23 | 11.25 | 11.25 | -0.18% | 591,924 |
| May 30, 2025 | 11.26 | 11.27 | 11.25 | 11.27 | 11.27 | - | 484,434 |
| May 29, 2025 | 11.28 | 11.29 | 11.27 | 11.27 | 11.27 | - | 533,880 |
| May 28, 2025 | 11.44 | 11.44 | 11.26 | 11.27 | 11.27 | -0.09% | 1,067,441 |
| May 27, 2025 | 11.30 | 11.30 | 11.27 | 11.28 | 11.28 | -0.09% | 1,279,699 |
| May 23, 2025 | 11.22 | 11.31 | 11.22 | 11.29 | 11.29 | 0.71% | 1,461,136 |
| May 22, 2025 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | -0.09% | 1,339,445 |
| May 21, 2025 | 11.23 | 11.24 | 11.21 | 11.22 | 11.22 | - | 1,896,260 |
| May 20, 2025 | 11.22 | 11.23 | 11.20 | 11.22 | 11.22 | - | 1,784,431 |
| May 19, 2025 | 11.23 | 11.24 | 11.21 | 11.22 | 11.22 | -0.18% | 2,330,587 |
| May 16, 2025 | 11.22 | 11.27 | 11.21 | 11.24 | 11.24 | 0.18% | 1,722,238 |
| May 15, 2025 | 11.22 | 11.24 | 11.22 | 11.22 | 11.22 | 0.09% | 1,874,464 |
| May 14, 2025 | 11.25 | 11.27 | 11.21 | 11.21 | 11.21 | -0.53% | 6,673,034 |
| May 13, 2025 | 11.23 | 11.27 | 11.21 | 11.27 | 11.27 | 60.66% | 24,364,822 |
| May 12, 2025 | 6.80 | 7.20 | 6.60 | 7.02 | 7.02 | 7.10% | 626,877 |
| May 9, 2025 | 6.13 | 7.63 | 6.10 | 6.55 | 6.55 | 7.38% | 1,182,791 |
| May 8, 2025 | 6.07 | 6.60 | 5.86 | 6.10 | 6.10 | 3.39% | 420,562 |
| May 7, 2025 | 5.84 | 5.98 | 5.83 | 5.90 | 5.90 | 1.72% | 159,911 |
| May 6, 2025 | 5.97 | 6.11 | 5.79 | 5.80 | 5.80 | -4.45% | 230,047 |
| May 5, 2025 | 6.16 | 6.24 | 6.07 | 6.07 | 6.07 | -1.94% | 154,842 |
| May 2, 2025 | 6.04 | 6.25 | 5.92 | 6.19 | 6.19 | 4.03% | 428,664 |
| May 1, 2025 | 6.12 | 6.21 | 5.94 | 5.95 | 5.95 | -2.46% | 225,151 |
| Apr 30, 2025 | 6.00 | 6.23 | 5.83 | 6.10 | 6.10 | - | 231,822 |
| Apr 29, 2025 | 6.05 | 6.17 | 6.02 | 6.10 | 6.10 | -0.65% | 100,581 |
| Apr 28, 2025 | 6.11 | 6.25 | 6.01 | 6.14 | 6.14 | 0.16% | 162,462 |
| Apr 25, 2025 | 6.19 | 6.28 | 6.02 | 6.13 | 6.13 | -1.13% | 113,973 |
| Apr 24, 2025 | 6.04 | 6.22 | 5.96 | 6.20 | 6.20 | 2.65% | 150,434 |
| Apr 23, 2025 | 6.31 | 6.56 | 6.02 | 6.04 | 6.04 | -1.95% | 201,798 |
| Apr 22, 2025 | 6.02 | 6.29 | 5.95 | 6.16 | 6.16 | 3.88% | 292,181 |
| Apr 21, 2025 | 5.82 | 5.95 | 5.73 | 5.93 | 5.93 | - | 183,835 |
| Apr 17, 2025 | 5.76 | 5.96 | 5.71 | 5.93 | 5.93 | 2.77% | 144,306 |
| Apr 16, 2025 | 5.86 | 5.96 | 5.63 | 5.77 | 5.77 | -2.20% | 158,195 |
| Apr 15, 2025 | 5.84 | 6.09 | 5.83 | 5.90 | 5.90 | -0.17% | 202,428 |
| Apr 14, 2025 | 5.93 | 5.98 | 5.68 | 5.91 | 5.91 | 2.78% | 176,662 |
| Apr 11, 2025 | 5.68 | 5.89 | 5.42 | 5.75 | 5.75 | 0.70% | 219,656 |
| Apr 10, 2025 | 5.84 | 5.94 | 5.51 | 5.71 | 5.71 | -5.31% | 194,608 |
| Apr 9, 2025 | 5.57 | 6.30 | 5.41 | 6.03 | 6.03 | 6.91% | 438,787 |