Landsea Homes Corp (LSEA) Historical Stock Data
14.53 ↑0.46 (3.27%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LSEA is up 0.53% a day on average. There have been 17 days where Landsea Homes Corp closed green and 13 days where LSEA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 13.56 | 12.44 | ↓$1.12 (-8.26%) | 12.38 | 13.75 | 269.61K |
2024-03-13 | 13.45 | 13.72 | ↑$0.27 (2.01%) | 13.45 | 13.80 | 337.64K |
2024-03-12 | 13.18 | 13.52 | ↑$0.34 (2.58%) | 13.05 | 13.53 | 101.92K |
2024-03-11 | 13.59 | 13.22 | ↓$0.37 (-2.72%) | 13.02 | 13.70 | 276.41K |
2024-03-08 | 12.97 | 13.42 | ↑$0.45 (3.47%) | 12.94 | 13.44 | 321.98K |
2024-03-07 | 12.39 | 12.99 | ↑$0.60 (4.84%) | 12.37 | 13.19 | 434.73K |
2024-03-06 | 11.90 | 12.40 | ↑$0.50 (4.20%) | 11.88 | 12.47 | 0.91M |
2024-03-05 | 12.39 | 12.10 | ↓$0.29 (-2.34%) | 12.00 | 12.61 | 175.19K |
2024-03-04 | 13.27 | 12.39 | ↓$0.88 (-6.63%) | 12.35 | 13.38 | 197.82K |
2024-03-01 | 13.99 | 13.16 | ↓$0.83 (-5.93%) | 13.10 | 13.99 | 326.17K |
2024-02-29 | 12.40 | 13.62 | ↑$1.22 (9.84%) | 12.25 | 13.75 | 507.44K |
2024-02-28 | 11.89 | 11.85 | ↓$0.04 (-0.34%) | 11.85 | 12.07 | 203.44K |
2024-02-27 | 12.25 | 12.01 | ↓$0.24 (-1.96%) | 11.99 | 12.25 | 102.25K |
2024-02-26 | 11.66 | 12.16 | ↑$0.50 (4.29%) | 11.66 | 12.43 | 230.25K |
2024-02-23 | 11.59 | 11.77 | ↑$0.18 (1.55%) | 11.57 | 11.92 | 251.27K |
2024-02-22 | 12.03 | 11.59 | ↓$0.44 (-3.66%) | 11.57 | 12.07 | 250.42K |
2024-02-21 | 11.91 | 11.99 | ↑$0.08 (0.67%) | 11.90 | 12.04 | 279.67K |
2024-02-20 | 12.02 | 11.93 | ↓$0.09 (-0.75%) | 11.90 | 12.22 | 177K |
2024-02-16 | 12.40 | 12.08 | ↓$0.32 (-2.58%) | 12.02 | 12.40 | 173.18K |
2024-02-15 | 12.25 | 12.46 | ↑$0.21 (1.71%) | 12.23 | 12.66 | 201.94K |
Create an account or log in to view more rows.
$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
$LSEA let’s go!! Squeeze time