Landsea Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	30.72	30.82	30.21	30.40	30.40	-1.36%	526,058
Aug 7, 2025	31.00	31.00	29.85	30.82	30.82	0.92%	635,001
Aug 6, 2025	30.07	30.78	29.93	30.54	30.54	1.46%	519,448
Aug 5, 2025	29.86	30.21	29.19	30.10	30.10	0.97%	548,559
Aug 4, 2025	28.93	29.95	28.71	29.81	29.81	3.36%	536,125
Aug 1, 2025	29.51	29.72	28.40	28.84	28.84	-2.96%	769,269
Jul 31, 2025	30.10	30.42	29.54	29.72	29.72	-2.75%	629,033
Jul 30, 2025	32.09	32.09	30.21	30.56	30.56	-3.57%	620,698
Jul 29, 2025	31.48	31.89	31.16	31.69	31.69	0.80%	462,423
Jul 28, 2025	31.82	32.42	31.24	31.44	31.44	-0.73%	524,070
Jul 25, 2025	31.82	31.90	31.11	31.67	31.67	0.80%	397,089
Jul 24, 2025	32.06	32.17	31.08	31.42	31.42	-3.38%	620,370
Jul 23, 2025	32.50	32.83	32.19	32.52	32.52	2.01%	536,002
Jul 22, 2025	30.08	32.17	30.03	31.88	31.88	7.23%	669,694
Jul 21, 2025	29.96	30.61	29.69	29.73	29.73	0.37%	538,324
Jul 18, 2025	30.21	30.72	29.46	29.62	29.62	-1.33%	703,781
Jul 17, 2025	29.85	30.51	29.60	30.02	30.02	0.77%	830,106
Jul 16, 2025	30.65	31.03	29.67	29.79	29.79	-2.71%	743,404
Jul 15, 2025	32.67	32.90	30.62	30.62	30.62	-5.52%	948,019
Jul 14, 2025	33.25	33.34	32.29	32.41	32.41	-2.76%	712,865
Jul 11, 2025	32.99	33.51	32.71	33.33	33.33	-0.24%	573,018
Jul 10, 2025	32.56	33.67	32.42	33.41	33.41	2.89%	745,505
Jul 9, 2025	31.90	32.59	31.60	32.47	32.47	2.82%	1,057,219
Jul 8, 2025	30.91	31.90	30.54	31.58	31.58	3.34%	633,010
Jul 7, 2025	30.94	31.29	30.30	30.56	30.56	-3.08%	580,542
Jul 3, 2025	32.00	32.30	31.12	31.53	31.53	-0.85%	377,498
Jul 2, 2025	30.87	31.98	30.50	31.80	31.80	3.75%	857,182
Jul 1, 2025	28.69	31.44	28.49	30.65	30.65	5.69%	1,030,028
Jun 30, 2025	29.15	29.33	28.79	29.00	29.00	-0.92%	775,529
Jun 27, 2025	29.03	29.56	28.71	29.27	29.27	2.24%	1,021,096
Jun 26, 2025	28.31	28.94	28.00	28.63	28.63	1.38%	1,183,426
Jun 25, 2025	30.44	30.96	28.19	28.24	28.24	-9.86%	1,889,338
Jun 24, 2025	31.72	32.14	31.25	31.33	31.33	-0.03%	866,666
Jun 23, 2025	31.16	31.34	30.47	31.34	31.34	0.48%	776,724
Jun 20, 2025	31.55	31.86	30.82	31.19	31.19	-0.29%	942,159
Jun 18, 2025	31.60	31.91	31.18	31.28	31.28	-0.57%	539,435
Jun 17, 2025	31.76	31.95	31.38	31.46	31.46	-1.78%	579,279
Jun 16, 2025	32.16	32.41	31.42	32.03	32.03	1.62%	624,770
Jun 13, 2025	32.28	32.85	31.27	31.52	31.52	-4.28%	865,998
Jun 12, 2025	32.78	33.06	32.19	32.93	32.93	-0.54%	554,335
Jun 11, 2025	34.39	34.53	33.00	33.11	33.11	-3.36%	528,835
Jun 10, 2025	33.79	34.47	33.66	34.26	33.91	2.27%	750,348
Jun 9, 2025	33.47	34.09	33.12	33.50	33.16	1.70%	572,724
Jun 6, 2025	33.32	33.67	32.50	32.94	32.61	0.34%	901,706
Jun 5, 2025	30.88	33.42	30.50	32.83	32.50	-5.99%	1,746,855
Jun 4, 2025	35.24	35.42	34.20	34.92	34.57	2.49%	663,659
Jun 3, 2025	33.08	34.58	32.45	34.07	33.72	4.64%	921,134
Jun 2, 2025	33.85	33.85	32.46	32.56	32.23	-4.04%	633,986
May 30, 2025	33.93	34.42	33.71	33.93	33.59	-0.93%	450,483
May 29, 2025	34.18	34.47	33.25	34.25	33.90	1.66%	545,961