Landsea Homes Corp (LSEA) Historical Stock Data
11.22 ↑0.01 (0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSEA is up 0.52% a day on average. There have been 19 days where Landsea Homes Corp closed green and 11 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.22 | 11.24 | 1.87M |
| 2025-05-14 | 11.25 | 11.21 | ↓$0.04 (-0.36%) | 11.21 | 11.27 | 6.67M |
| 2025-05-13 | 11.23 | 11.27 | ↑$0.04 (0.36%) | 11.21 | 11.27 | 24.38M |
| 2025-05-12 | 6.80 | 7.02 | ↑$0.22 (3.16%) | 6.60 | 7.20 | 620.05K |
| 2025-05-09 | 6.13 | 6.55 | ↑$0.42 (6.85%) | 6.10 | 7.63 | 1.18M |
| 2025-05-08 | 6.07 | 6.10 | ↑$0.03 (0.49%) | 5.86 | 6.60 | 420.56K |
| 2025-05-07 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.83 | 5.98 | 159.91K |
| 2025-05-06 | 5.97 | 5.80 | ↓$0.17 (-2.85%) | 5.81 | 6.11 | 224.66K |
| 2025-05-05 | 6.16 | 6.07 | ↓$0.09 (-1.46%) | 6.07 | 6.24 | 154.84K |
| 2025-05-02 | 6.04 | 6.19 | ↑$0.15 (2.48%) | 5.92 | 6.25 | 428.66K |
| 2025-05-01 | 6.12 | 5.95 | ↓$0.17 (-2.78%) | 5.94 | 6.21 | 225.15K |
| 2025-04-30 | 6.00 | 6.10 | ↑$0.10 (1.67%) | 5.83 | 6.23 | 231.82K |
| 2025-04-29 | 6.05 | 6.10 | ↑$0.05 (0.83%) | 6.02 | 6.17 | 100.58K |
| 2025-04-28 | 6.11 | 6.14 | ↑$0.03 (0.49%) | 6.01 | 6.25 | 162.46K |
| 2025-04-25 | 6.19 | 6.13 | ↓$0.06 (-0.97%) | 6.02 | 6.28 | 113.97K |
| 2025-04-24 | 6.04 | 6.20 | ↑$0.16 (2.65%) | 5.96 | 6.22 | 150.43K |
| 2025-04-23 | 6.31 | 6.04 | ↓$0.27 (-4.28%) | 6.02 | 6.56 | 201.80K |
| 2025-04-22 | 6.02 | 6.16 | ↑$0.14 (2.33%) | 5.95 | 6.29 | 292.18K |
| 2025-04-21 | 5.82 | 5.93 | ↑$0.11 (1.89%) | 5.73 | 5.95 | 183.84K |
| 2025-04-17 | 5.76 | 5.93 | ↑$0.17 (2.95%) | 5.71 | 5.96 | 144.31K |
| 2025-04-16 | 5.86 | 5.77 | ↓$0.09 (-1.54%) | 5.63 | 5.96 | 158.20K |
| 2025-04-15 | 5.84 | 5.90 | ↑$0.06 (1.03%) | 5.83 | 6.09 | 202.43K |
| 2025-04-14 | 5.93 | 5.91 | ↓$0.02 (-0.34%) | 5.68 | 5.98 | 176.66K |
| 2025-04-11 | 5.68 | 5.75 | ↑$0.07 (1.23%) | 5.42 | 5.89 | 219.66K |
| 2025-04-10 | 5.84 | 5.71 | ↓$0.13 (-2.23%) | 5.51 | 5.94 | 194.61K |
| 2025-04-09 | 5.57 | 6.03 | ↑$0.46 (8.26%) | 5.41 | 6.30 | 438.79K |
| 2025-04-08 | 6.19 | 5.64 | ↓$0.55 (-8.89%) | 5.55 | 6.19 | 375.71K |
| 2025-04-07 | 6.09 | 6.11 | ↑$0.02 (0.33%) | 5.92 | 6.56 | 340.89K |
| 2025-04-04 | 5.71 | 6.25 | ↑$0.54 (9.46%) | 5.62 | 6.38 | 577.90K |
| 2025-04-03 | 6.16 | 5.77 | ↓$0.39 (-6.33%) | 5.73 | 6.22 | 367.07K |
Create an account or log in to view more rows.
$LSEA has just been halted from trading.
$LSEA Silly Bears tricks are for kids
$LSEA i hate money so im buying
$LSEA we need those buyers and volume.
$LSEA Who’s still buying calls?
$LSEA fake wall lets break it
$LSEA volume is almost nonexistent
$LSEA nice gap
$LSEA just fucking go already jeesh
$LSEA adding next Friday