Landsea Homes Corp (LSEA) Historical Stock Data
11.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LSEA is up 0.07% a day on average. There have been 18 days where Landsea Homes Corp closed green and 12 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | 11.31 | 11.31 | ↑$0.00 (0.00%) | 11.29 | 11.31 | 257.15K |
| 2025-06-23 | 11.30 | 11.31 | ↑$0.01 (0.09%) | 11.29 | 11.31 | 1.65M |
| 2025-06-20 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.29 | 11.30 | 0.99M |
| 2025-06-18 | 11.28 | 11.30 | ↑$0.02 (0.18%) | 11.28 | 11.31 | 747.30K |
| 2025-06-17 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.28 | 11.29 | 1.03M |
| 2025-06-16 | 11.29 | 11.28 | ↓$0.01 (-0.09%) | 11.28 | 11.29 | 630.43K |
| 2025-06-13 | 11.29 | 11.28 | ↓$0.01 (-0.09%) | 11.27 | 11.30 | 1.06M |
| 2025-06-12 | 11.28 | 11.29 | ↑$0.01 (0.09%) | 11.28 | 11.31 | 1.11M |
| 2025-06-11 | 11.29 | 11.29 | ↑$0.00 (0.00%) | 11.27 | 11.30 | 859.42K |
| 2025-06-10 | 11.27 | 11.27 | ↑$0.00 (0.00%) | 11.27 | 11.28 | 340.94K |
| 2025-06-09 | 11.28 | 11.28 | ↑$0.00 (0.00%) | 11.26 | 11.28 | 427.32K |
| 2025-06-06 | 11.27 | 11.26 | ↓$0.01 (-0.09%) | 11.26 | 11.28 | 300.21K |
| 2025-06-05 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.26 | 11.29 | 481.19K |
| 2025-06-04 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.25 | 11.28 | 336.65K |
| 2025-06-03 | 11.27 | 11.25 | ↓$0.02 (-0.18%) | 11.25 | 11.28 | 615.03K |
| 2025-06-02 | 11.26 | 11.25 | ↓$0.01 (-0.09%) | 11.23 | 11.28 | 591.92K |
| 2025-05-30 | 11.26 | 11.27 | ↑$0.01 (0.09%) | 11.25 | 11.27 | 484.43K |
| 2025-05-29 | 11.28 | 11.27 | ↓$0.01 (-0.09%) | 11.27 | 11.29 | 533.88K |
| 2025-05-28 | 11.44 | 11.27 | ↓$0.17 (-1.49%) | 11.26 | 11.44 | 1.07M |
| 2025-05-27 | 11.30 | 11.28 | ↓$0.02 (-0.18%) | 11.27 | 11.30 | 1.28M |
| 2025-05-23 | 11.22 | 11.29 | ↑$0.07 (0.62%) | 11.22 | 11.31 | 1.46M |
| 2025-05-22 | 11.23 | 11.21 | ↓$0.01 (-0.13%) | 11.21 | 11.23 | 1.34M |
| 2025-05-21 | 11.23 | 11.22 | ↓$0.01 (-0.09%) | 11.21 | 11.24 | 1.90M |
| 2025-05-20 | 11.22 | 11.22 | ↑$0.00 (0.00%) | 11.20 | 11.23 | 1.78M |
| 2025-05-19 | 11.23 | 11.22 | ↓$0.01 (-0.09%) | 11.21 | 11.24 | 2.33M |
| 2025-05-16 | 11.22 | 11.24 | ↑$0.02 (0.18%) | 11.21 | 11.27 | 1.72M |
| 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 |
Create an account or log in to view more rows.
$LSEA We will not sell!
$LSEA Buying more
$LSEA we had no volume for days before the last big rip
$LSEA When in doubt...
$LSEA time to short this
$LSEA who else excited??
$LSEA jeez
$LSEA has just been halted from trading.
$LSEA Don't hold!!! Buy it
$LSEA don’t be boring today beast