Landsea Homes Corp (LSEA) Historical Stock Data
6.66 ↑0.05 (0.76%)
As of Market Close on June 30th, 2022.
Historical Data
In the past 30 trading days, LSEA is down -0.16% a day on average. There have been 13 days where Landsea Homes Corp closed green and 17 days where LSEA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 6.57 | 6.66 | ↑$0.09 (1.37%) | 6.55 | 6.86 | 59.72K |
| 2022-06-29 | 6.80 | 6.61 | ↓$0.19 (-2.79%) | 6.59 | 6.94 | 56.32K |
| 2022-06-28 | 7.29 | 6.84 | ↓$0.45 (-6.17%) | 6.79 | 7.29 | 59.74K |
| 2022-06-27 | 7.70 | 7.28 | ↓$0.42 (-5.45%) | 7.24 | 7.70 | 65.81K |
| 2022-06-24 | 7.13 | 7.64 | ↑$0.51 (7.15%) | 7.03 | 7.72 | 290.61K |
| 2022-06-23 | 7.08 | 7.14 | ↑$0.06 (0.85%) | 6.86 | 7.18 | 27.55K |
| 2022-06-22 | 6.84 | 7.01 | ↑$0.17 (2.49%) | 6.84 | 7.09 | 68.73K |
| 2022-06-21 | 6.98 | 6.93 | ↓$0.05 (-0.72%) | 6.83 | 7.08 | 131.59K |
| 2022-06-17 | 7.00 | 6.98 | ↓$0.02 (-0.29%) | 6.86 | 7.08 | 107.24K |
| 2022-06-16 | 7.02 | 7.00 | ↓$0.02 (-0.28%) | 6.76 | 7.15 | 112.44K |
| 2022-06-15 | 7.37 | 7.26 | ↓$0.11 (-1.49%) | 7.13 | 7.42 | 33.47K |
| 2022-06-14 | 7.21 | 7.28 | ↑$0.07 (0.97%) | 7.17 | 7.44 | 58.88K |
| 2022-06-13 | 7.34 | 7.21 | ↓$0.13 (-1.77%) | 7.12 | 7.40 | 170.49K |
| 2022-06-10 | 7.44 | 7.50 | ↑$0.06 (0.81%) | 7.28 | 7.64 | 93.72K |
| 2022-06-09 | 7.60 | 7.55 | ↓$0.05 (-0.66%) | 7.47 | 7.65 | 57.90K |
| 2022-06-08 | 7.67 | 7.54 | ↓$0.13 (-1.69%) | 7.48 | 7.75 | 47.92K |
| 2022-06-07 | 7.56 | 7.71 | ↑$0.15 (1.98%) | 7.21 | 7.74 | 127.57K |
| 2022-06-06 | 7.88 | 7.58 | ↓$0.30 (-3.81%) | 7.55 | 7.99 | 101.25K |
| 2022-06-03 | 7.67 | 7.86 | ↑$0.19 (2.48%) | 7.60 | 7.90 | 144.43K |
| 2022-06-02 | 7.72 | 7.79 | ↑$0.07 (0.91%) | 7.44 | 7.90 | 82.95K |
| 2022-06-01 | 7.28 | 7.65 | ↑$0.37 (5.08%) | 7.03 | 7.83 | 111.22K |
| 2022-05-31 | 7.34 | 7.18 | ↓$0.16 (-2.18%) | 7.02 | 7.39 | 46.64K |
| 2022-05-27 | 7.76 | 7.40 | ↓$0.36 (-4.64%) | 7.35 | 7.79 | 56.04K |
| 2022-05-26 | 7.25 | 7.65 | ↑$0.40 (5.52%) | 7.25 | 7.74 | 73.62K |
| 2022-05-25 | 6.98 | 7.27 | ↑$0.29 (4.15%) | 6.92 | 7.34 | 69.82K |
| 2022-05-24 | 7.01 | 6.99 | ↓$0.02 (-0.29%) | 6.65 | 7.02 | 54.34K |
| 2022-05-23 | 7.27 | 7.10 | ↓$0.17 (-2.34%) | 7.03 | 7.27 | 36.01K |
| 2022-05-20 | 7.30 | 7.14 | ↓$0.16 (-2.19%) | 7.07 | 7.30 | 61.54K |
| 2022-05-19 | 7.30 | 7.32 | ↑$0.02 (0.27%) | 7.30 | 7.60 | 27.62K |
| 2022-05-18 | 7.56 | 7.41 | ↓$0.15 (-1.98%) | 7.35 | 7.64 | 38.32K |
Create an account or log in to view more rows.
$LSEA There is nothing wrong with a decent pullback
$LSEA adding next Friday
$LSEA almost go time
$LSEA today feels different to the moon
$LSEA Up! Up! Up! Up! Up! Up! Up!
$LSEA wow
looking like it’s going to be a monster day!
$LSEA holding and buying these dips is so easy.
$LSEA this is my only green stonk!
I really like this stonk.