Landsea Homes Corp (LSEA) Historical Stock Data
8.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSEA is down -0.72% a day on average. There have been 8 days where Landsea Homes Corp closed green and 22 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 8.78 | 8.67 | ↓$0.12 (-1.31%) | 8.65 | 8.78 | 52.70K |
| 2024-12-23 | 8.77 | 8.80 | ↑$0.03 (0.34%) | 8.66 | 8.84 | 210.96K |
| 2024-12-20 | 8.65 | 8.81 | ↑$0.16 (1.85%) | 8.63 | 8.85 | 461.38K |
| 2024-12-19 | 8.90 | 8.69 | ↓$0.21 (-2.36%) | 8.55 | 9.00 | 509.38K |
| 2024-12-18 | 9.54 | 8.90 | ↓$0.64 (-6.71%) | 8.79 | 9.64 | 494.06K |
| 2024-12-17 | 9.67 | 9.46 | ↓$0.21 (-2.17%) | 9.40 | 9.88 | 569.47K |
| 2024-12-16 | 9.84 | 9.58 | ↓$0.26 (-2.64%) | 9.50 | 9.84 | 357.30K |
| 2024-12-13 | 9.97 | 9.87 | ↓$0.10 (-1.00%) | 9.66 | 10.03 | 451.35K |
| 2024-12-12 | 10.33 | 10.07 | ↓$0.26 (-2.52%) | 10.06 | 10.50 | 315.78K |
| 2024-12-11 | 10.49 | 10.36 | ↓$0.13 (-1.24%) | 10.20 | 10.64 | 297.58K |
| 2024-12-10 | 10.45 | 10.44 | ↓$0.01 (-0.10%) | 10.19 | 10.57 | 500.84K |
| 2024-12-09 | 10.58 | 10.57 | ↓$0.01 (-0.09%) | 10.41 | 10.72 | 476.07K |
| 2024-12-06 | 10.32 | 10.44 | ↑$0.12 (1.16%) | 10.23 | 10.75 | 3.34M |
| 2024-12-05 | 11.36 | 11.20 | ↓$0.16 (-1.41%) | 10.95 | 11.90 | 155.89K |
| 2024-12-04 | 11.60 | 11.36 | ↓$0.24 (-2.07%) | 11.19 | 11.60 | 134.09K |
| 2024-12-03 | 11.69 | 11.61 | ↓$0.08 (-0.68%) | 11.40 | 11.85 | 151.37K |
| 2024-12-02 | 11.41 | 11.60 | ↑$0.19 (1.67%) | 11.15 | 11.74 | 181.32K |
| 2024-11-29 | 11.64 | 11.43 | ↓$0.21 (-1.80%) | 11.37 | 11.66 | 107.24K |
| 2024-11-27 | 11.63 | 11.54 | ↓$0.09 (-0.77%) | 11.40 | 11.72 | 78.20K |
| 2024-11-26 | 11.51 | 11.47 | ↓$0.04 (-0.35%) | 11.30 | 11.57 | 158.97K |
| 2024-11-25 | 11.10 | 11.70 | ↑$0.60 (5.41%) | 11.10 | 11.85 | 304.96K |
| 2024-11-22 | 10.97 | 10.93 | ↓$0.04 (-0.36%) | 10.80 | 11.11 | 102.60K |
| 2024-11-21 | 10.54 | 10.85 | ↑$0.31 (2.94%) | 10.42 | 11.02 | 151.36K |
| 2024-11-20 | 10.76 | 10.55 | ↓$0.21 (-1.95%) | 10.52 | 10.92 | 115.17K |
| 2024-11-19 | 10.55 | 10.75 | ↑$0.20 (1.90%) | 10.44 | 10.81 | 120.73K |
| 2024-11-18 | 10.65 | 10.59 | ↓$0.06 (-0.56%) | 10.35 | 10.86 | 192.31K |
| 2024-11-15 | 10.86 | 10.49 | ↓$0.37 (-3.41%) | 10.47 | 10.86 | 121.52K |
| 2024-11-14 | 10.59 | 10.79 | ↑$0.20 (1.89%) | 10.45 | 10.83 | 138.40K |
| 2024-11-13 | 10.65 | 10.47 | ↓$0.18 (-1.69%) | 10.45 | 10.97 | 132.82K |
| 2024-11-12 | 10.90 | 10.50 | ↓$0.40 (-3.67%) | 10.48 | 11.21 | 211.24K |
Create an account or log in to view more rows.
$LSEA adding next Friday
$LSEA hi hi
$LSEA watch for a morning dip and rip
$LSEA The squeeze is coming
$LSEA push baby push!
$LSEA NOT SELLING.
$LSEA is it time?
$LSEA soon
$LSEA it's true....
$LSEA Many many bears