Landsea Homes Corp (LSEA) Historical Stock Data
11.26 ↑0.17 (1.53%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSEA is down -0.23% a day on average. There have been 14 days where Landsea Homes Corp closed green and 16 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11.16 | 11.26 | ↑$0.10 (0.90%) | 11.14 | 11.41 | 89.25K |
| 2024-04-25 | 11.16 | 11.09 | ↓$0.07 (-0.63%) | 10.88 | 11.16 | 277.14K |
| 2024-04-24 | 11.27 | 11.34 | ↑$0.07 (0.62%) | 11.21 | 11.52 | 148.51K |
| 2024-04-23 | 11.26 | 11.40 | ↑$0.14 (1.24%) | 11.24 | 11.54 | 108.76K |
| 2024-04-22 | 11.07 | 11.17 | ↑$0.10 (0.90%) | 10.82 | 11.27 | 158.14K |
| 2024-04-19 | 10.93 | 11.00 | ↑$0.07 (0.64%) | 10.91 | 11.16 | 143.12K |
| 2024-04-18 | 11.37 | 10.98 | ↓$0.39 (-3.43%) | 10.94 | 11.67 | 167.50K |
| 2024-04-17 | 11.37 | 11.16 | ↓$0.21 (-1.85%) | 11.06 | 11.42 | 113.29K |
| 2024-04-16 | 11.50 | 11.31 | ↓$0.19 (-1.65%) | 11.15 | 11.63 | 175.12K |
| 2024-04-15 | 11.84 | 11.51 | ↓$0.33 (-2.79%) | 11.43 | 11.95 | 158.99K |
| 2024-04-12 | 11.86 | 11.84 | ↓$0.02 (-0.17%) | 11.72 | 12.04 | 217.88K |
| 2024-04-11 | 12.20 | 12.00 | ↓$0.20 (-1.64%) | 11.92 | 12.26 | 154.60K |
| 2024-04-10 | 12.55 | 12.14 | ↓$0.41 (-3.27%) | 12.03 | 12.57 | 151.57K |
| 2024-04-09 | 13.19 | 12.80 | ↓$0.39 (-2.96%) | 12.72 | 13.20 | 91.69K |
| 2024-04-08 | 13.50 | 13.14 | ↓$0.36 (-2.67%) | 13.12 | 13.59 | 81.29K |
| 2024-04-05 | 13.04 | 13.42 | ↑$0.38 (2.91%) | 12.96 | 13.43 | 183.97K |
| 2024-04-04 | 13.60 | 12.96 | ↓$0.64 (-4.71%) | 12.85 | 13.68 | 186.54K |
| 2024-04-03 | 13.13 | 13.39 | ↑$0.26 (1.98%) | 13.09 | 13.47 | 214.52K |
| 2024-04-02 | 13.78 | 13.28 | ↓$0.50 (-3.63%) | 13.06 | 13.86 | 406.06K |
| 2024-04-01 | 14.52 | 14.15 | ↓$0.37 (-2.55%) | 14.10 | 14.72 | 143.80K |
| 2024-03-28 | 14.00 | 14.53 | ↑$0.53 (3.79%) | 14.00 | 14.91 | 391.20K |
| 2024-03-27 | 13.67 | 14.07 | ↑$0.40 (2.93%) | 13.46 | 14.07 | 206.85K |
| 2024-03-26 | 13.99 | 13.55 | ↓$0.44 (-3.15%) | 13.52 | 14.12 | 168.27K |
| 2024-03-25 | 14.20 | 14.01 | ↓$0.19 (-1.34%) | 13.86 | 14.23 | 346.66K |
| 2024-03-22 | 13.61 | 14.05 | ↑$0.44 (3.23%) | 13.59 | 14.08 | 368.55K |
| 2024-03-21 | 12.83 | 13.50 | ↑$0.67 (5.22%) | 12.83 | 13.54 | 243.66K |
| 2024-03-20 | 12.39 | 12.72 | ↑$0.33 (2.66%) | 12.26 | 12.83 | 179.45K |
| 2024-03-19 | 12.01 | 12.46 | ↑$0.45 (3.75%) | 12.00 | 12.47 | 157.95K |
| 2024-03-18 | 12.31 | 12.00 | ↓$0.31 (-2.52%) | 11.98 | 12.35 | 175.95K |
| 2024-03-15 | 12.27 | 12.42 | ↑$0.15 (1.22%) | 12.27 | 12.65 | 306.35K |
Create an account or log in to view more rows.
$LSEA it's true....
$LSEA Many many bears
$LSEA make it rain
let’s see some green
$LSEA Buy the dip
$LSEA has just been halted from trading due to volatility.
$LSEA News Plz.....
$LSEA love when bulls come out
$LSEA overvalued
$LSEA Stair stepping nicely
$LSEA is the dump over