Landsea Homes Corporation (LSEA)
6.38
-0.39 (-5.76%)
At close: Mar 28, 2025, 3:59 PM
6.07
-4.86%
Pre-market: Mar 31, 2025, 04:34 AM EDT
Landsea Homes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 6.77 | 6.77 | 6.37 | 6.38 | -0.39 | -5.76% | 301,662 |
| Mar 27, 2025 | 6.70 | 6.84 | 6.62 | 6.77 | 0.00 | 0.00% | 379,206 |
| Mar 26, 2025 | 6.95 | 7.04 | 6.73 | 6.77 | -0.18 | -2.59% | 224,100 |
| Mar 25, 2025 | 7.01 | 7.18 | 6.88 | 6.95 | -0.15 | -2.11% | 343,500 |
| Mar 24, 2025 | 7.01 | 7.12 | 6.95 | 7.10 | 0.14 | 2.01% | 361,100 |
| Mar 21, 2025 | 7.52 | 7.52 | 6.79 | 6.96 | -0.64 | -8.42% | 1,936,800 |
| Mar 20, 2025 | 7.55 | 7.79 | 7.40 | 7.60 | 0.13 | 1.74% | 207,400 |
| Mar 19, 2025 | 7.20 | 7.59 | 7.20 | 7.47 | 0.33 | 4.62% | 284,900 |
| Mar 18, 2025 | 7.26 | 7.47 | 7.13 | 7.14 | -0.14 | -1.92% | 169,006 |
| Mar 17, 2025 | 7.20 | 7.47 | 7.15 | 7.28 | 0.13 | 1.82% | 268,631 |
| Mar 14, 2025 | 7.03 | 7.22 | 7.03 | 7.15 | 0.16 | 2.29% | 192,100 |
| Mar 13, 2025 | 7.23 | 7.26 | 6.91 | 6.99 | -0.34 | -4.64% | 370,433 |
| Mar 12, 2025 | 7.22 | 7.40 | 7.13 | 7.33 | 0.17 | 2.37% | 252,341 |
| Mar 11, 2025 | 7.32 | 7.36 | 7.04 | 7.16 | -0.15 | -2.05% | 303,700 |
| Mar 10, 2025 | 7.14 | 7.56 | 7.14 | 7.31 | 0.09 | 1.25% | 499,200 |
| Mar 7, 2025 | 7.40 | 7.46 | 7.16 | 7.22 | -0.19 | -2.56% | 298,615 |
| Mar 6, 2025 | 7.06 | 7.42 | 7.00 | 7.41 | 0.36 | 5.11% | 252,500 |
| Mar 5, 2025 | 6.95 | 7.18 | 6.81 | 7.05 | 0.31 | 4.60% | 375,100 |
| Mar 4, 2025 | 6.59 | 6.96 | 6.58 | 6.74 | 0.01 | 0.15% | 475,107 |
| Mar 3, 2025 | 7.00 | 7.10 | 6.62 | 6.73 | -0.39 | -5.48% | 623,224 |
| Feb 28, 2025 | 6.63 | 7.20 | 6.63 | 7.12 | 0.55 | 8.37% | 703,700 |
| Feb 27, 2025 | 7.22 | 7.60 | 6.54 | 6.57 | -1.73 | -20.84% | 815,131 |
| Feb 26, 2025 | 8.47 | 8.59 | 8.27 | 8.30 | -0.20 | -2.35% | 227,633 |
| Feb 25, 2025 | 8.00 | 8.59 | 8.00 | 8.50 | 0.55 | 6.92% | 265,006 |
| Feb 24, 2025 | 8.28 | 8.28 | 7.95 | 7.95 | -0.27 | -3.28% | 181,600 |
| Feb 21, 2025 | 8.54 | 8.54 | 8.13 | 8.22 | -0.18 | -2.14% | 205,649 |
| Feb 20, 2025 | 8.38 | 8.48 | 8.20 | 8.40 | 0.12 | 1.45% | 138,843 |
| Feb 19, 2025 | 8.34 | 8.45 | 8.14 | 8.28 | -0.24 | -2.82% | 185,700 |
| Feb 18, 2025 | 8.55 | 8.57 | 8.24 | 8.52 | 0.01 | 0.12% | 220,445 |
| Feb 14, 2025 | 8.20 | 8.51 | 8.17 | 8.51 | 0.34 | 4.16% | 521,200 |
| Feb 13, 2025 | 8.26 | 8.26 | 8.05 | 8.17 | 0.12 | 1.49% | 172,400 |
| Feb 12, 2025 | 8.02 | 8.21 | 7.91 | 8.05 | -0.17 | -2.07% | 213,700 |
| Feb 11, 2025 | 7.97 | 8.31 | 7.97 | 8.22 | 0.18 | 2.24% | 196,830 |
| Feb 10, 2025 | 8.12 | 8.33 | 8.03 | 8.04 | 0.02 | 0.25% | 197,500 |
| Feb 7, 2025 | 8.17 | 8.17 | 7.93 | 8.02 | -0.22 | -2.67% | 267,322 |
| Feb 6, 2025 | 7.94 | 8.24 | 7.90 | 8.24 | 0.37 | 4.70% | 303,949 |
| Feb 5, 2025 | 7.89 | 8.08 | 7.86 | 7.87 | 0.00 | 0.00% | 288,045 |
| Feb 4, 2025 | 7.90 | 8.01 | 7.84 | 7.87 | -0.03 | -0.38% | 248,800 |
| Feb 3, 2025 | 8.10 | 8.10 | 7.80 | 7.90 | -0.40 | -4.82% | 355,825 |
| Jan 31, 2025 | 8.71 | 8.84 | 8.29 | 8.30 | -0.45 | -5.14% | 219,521 |
| Jan 30, 2025 | 8.45 | 8.79 | 8.42 | 8.75 | 0.38 | 4.54% | 193,324 |
| Jan 29, 2025 | 8.43 | 8.52 | 8.26 | 8.37 | -0.11 | -1.30% | 174,523 |
| Jan 28, 2025 | 8.60 | 8.88 | 8.40 | 8.48 | -0.13 | -1.51% | 211,425 |
| Jan 27, 2025 | 8.49 | 8.98 | 8.49 | 8.61 | 0.16 | 1.89% | 229,535 |
| Jan 24, 2025 | 8.38 | 8.48 | 8.16 | 8.45 | 0.04 | 0.48% | 286,600 |
| Jan 23, 2025 | 8.22 | 8.44 | 8.05 | 8.41 | 0.20 | 2.44% | 319,919 |
| Jan 22, 2025 | 8.21 | 8.36 | 8.06 | 8.21 | 0.01 | 0.12% | 240,051 |
| Jan 21, 2025 | 8.22 | 8.41 | 8.18 | 8.20 | 0.06 | 0.74% | 258,047 |
| Jan 17, 2025 | 8.13 | 8.61 | 8.07 | 8.14 | 0.09 | 1.12% | 333,541 |
| Jan 16, 2025 | 8.14 | 8.33 | 8.04 | 8.05 | -0.18 | -2.19% | 339,648 |