Skip to main content
Landsea Homes Corporation (LSEAW)
NASDAQ: LSEAW · Real-Time Price · USD · Warrants
0.0640
0.00 (0.00%)
Apr 21, 2025, 12:40 PM EDT - Market open

Landsea Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.060.060.060.060.06-1.28%10,771
Apr 22, 20250.060.060.060.060.06-1,160
Apr 21, 20250.060.060.060.060.06-2.19%10,550
Apr 17, 20250.060.060.060.060.06-0.62%10,552
Apr 16, 20250.060.060.060.060.061.26%5,100
Apr 15, 20250.060.060.060.060.06-0.78%9,144
Apr 14, 20250.070.070.060.060.06-0.62%20,429
Apr 11, 20250.060.060.060.060.06-0.77%1,470
Apr 10, 20250.060.070.060.070.07-0.15%2,355
Apr 9, 20250.070.070.060.070.074.83%1,744
Apr 8, 20250.060.070.060.060.063.50%5,791
Apr 7, 20250.060.070.060.060.06-0.17%92,371
Apr 4, 20250.060.060.060.060.06-0.17%33,101
Apr 3, 20250.070.070.060.060.06-5.64%2,040
Apr 2, 20250.070.070.060.060.065.11%18,804
Apr 1, 20250.060.060.060.060.060.86%13,097
Mar 31, 20250.070.070.060.060.06-15.48%46,961
Mar 28, 20250.070.070.070.070.071.71%59,063
Mar 27, 20250.070.070.070.070.07-1.41%179,872
Mar 26, 20250.080.080.070.070.071.43%18,106
Mar 25, 20250.070.080.070.070.07-0.14%43,789
Mar 24, 20250.070.080.070.070.070.14%93,725
Mar 21, 20250.070.070.070.070.07-1.55%72,431
Mar 20, 20250.070.090.070.070.07-34.04%151,912
Mar 19, 20250.090.110.090.110.1126.82%27,680
Mar 18, 20250.070.110.070.090.0915.02%35,991
Mar 17, 20250.090.090.070.070.075.57%3,866
Mar 14, 20250.090.090.070.070.07-5.41%11,355
Mar 13, 20250.070.070.070.070.071.23%120
Mar 12, 20250.080.100.070.070.07-8.63%34,559
Mar 11, 20250.090.090.080.080.08-19.96%3,627
Mar 10, 20250.080.120.080.100.10-0.05%6,351
Mar 7, 20250.100.100.100.100.10--
Mar 6, 20250.080.100.080.100.1010.86%34,837
Mar 5, 20250.080.090.080.090.0949.83%29,098
Mar 4, 20250.070.070.060.060.06-3.06%11,110
Mar 3, 20250.070.070.060.060.06-3.57%26,469
Feb 28, 20250.070.070.060.060.06-8.39%15,122
Feb 27, 20250.100.100.060.070.07-28.99%253,366
Feb 26, 20250.110.110.100.100.10-2,978
Feb 25, 20250.100.100.090.100.10-2.94%25,886
Feb 24, 20250.100.110.100.100.100.99%36,633
Feb 21, 20250.110.110.100.100.10-11.40%5,807
Feb 20, 20250.110.110.110.110.11-9.09%1,411
Feb 19, 20250.110.130.100.130.1311.86%11,973
Feb 18, 20250.120.120.110.110.11-1.86%13,194
Feb 14, 20250.110.110.110.110.11-0.58%9,525
Feb 13, 20250.110.110.110.110.117.38%2,330
Feb 12, 20250.110.110.110.110.11-9.25%6,118
Feb 11, 20250.100.120.100.120.127.18%11,404