Landsea Homes Corp (LSEA) Historical Stock Data
10.55 ↓0.20 (-1.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSEA is down -0.49% a day on average. There have been 11 days where Landsea Homes Corp closed green and 19 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 11.19 | 11.09 | ↓$0.10 (-0.89%) | 10.94 | 11.24 | 163.30K |
| 2024-11-08 | 10.99 | 11.08 | ↑$0.09 (0.82%) | 10.99 | 11.26 | 121.32K |
| 2024-11-07 | 11.10 | 11.04 | ↓$0.06 (-0.54%) | 10.95 | 11.43 | 253.58K |
| 2024-11-06 | 11.50 | 11.12 | ↓$0.38 (-3.30%) | 10.67 | 11.61 | 389.93K |
| 2024-11-05 | 11.76 | 11.50 | ↓$0.26 (-2.21%) | 11.06 | 11.94 | 417.31K |
| 2024-11-04 | 11.18 | 11.74 | ↑$0.56 (5.01%) | 10.85 | 12.07 | 629.43K |
| 2024-11-01 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 10.32 | 10.66 | 167.64K |
| 2024-10-31 | 10.80 | 10.38 | ↓$0.42 (-3.89%) | 10.35 | 10.80 | 124.75K |
| 2024-10-30 | 10.73 | 10.90 | ↑$0.17 (1.58%) | 10.62 | 11.09 | 97.01K |
| 2024-10-29 | 11.05 | 10.81 | ↓$0.24 (-2.17%) | 10.48 | 11.05 | 162.88K |
| 2024-10-28 | 11.20 | 11.24 | ↑$0.04 (0.36%) | 11.11 | 11.35 | 88.76K |
| 2024-10-25 | 11.49 | 11.06 | ↓$0.43 (-3.74%) | 11.05 | 11.49 | 108.51K |
| 2024-10-24 | 11.41 | 11.34 | ↓$0.07 (-0.61%) | 11.23 | 11.52 | 140.33K |
| 2024-10-23 | 11.37 | 11.35 | ↓$0.02 (-0.18%) | 11.18 | 11.58 | 121.25K |
| 2024-10-22 | 12.17 | 11.47 | ↓$0.70 (-5.75%) | 11.45 | 12.19 | 179.02K |
| 2024-10-21 | 12.61 | 12.30 | ↓$0.31 (-2.46%) | 11.93 | 12.61 | 273.78K |
| 2024-10-18 | 12.16 | 12.63 | ↑$0.47 (3.87%) | 12.03 | 12.68 | 190.38K |
| 2024-10-17 | 12.23 | 12.18 | ↓$0.05 (-0.41%) | 11.96 | 12.32 | 149.28K |
| 2024-10-16 | 11.81 | 12.18 | ↑$0.37 (3.13%) | 11.81 | 12.23 | 225.60K |
| 2024-10-15 | 11.43 | 11.81 | ↑$0.38 (3.32%) | 11.42 | 11.97 | 229.62K |
| 2024-10-14 | 11.18 | 11.35 | ↑$0.17 (1.52%) | 10.98 | 11.38 | 135.34K |
| 2024-10-11 | 11.01 | 11.13 | ↑$0.12 (1.09%) | 10.94 | 11.29 | 159.78K |
| 2024-10-10 | 11.00 | 10.99 | ↓$0.01 (-0.09%) | 10.90 | 11.21 | 166K |
Create an account or log in to view more rows.
$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
$LSEA make it rain
let’s see some green
$LSEA Buy the dip