Landsea Homes Corporation (LSEA)
NASDAQ: LSEA
· Real-Time Price · USD
11.31
0.00 (0.00%)
At close: Jun 24, 2025, 3:59 PM
LSEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jul 2, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jul 1, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jun 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jun 27, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jun 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jun 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0.00% | 0 |
| Jun 24, 2025 | 11.31 | 11.31 | 11.29 | 11.31 | 11.31 | 0.00% | 257,145 |
| Jun 23, 2025 | 11.30 | 11.31 | 11.29 | 11.31 | 11.31 | 0.18% | 1,654,200 |
| Jun 20, 2025 | 11.29 | 11.30 | 11.29 | 11.29 | 11.29 | -0.09% | 988,800 |
| Jun 18, 2025 | 11.28 | 11.31 | 11.28 | 11.30 | 11.30 | 0.09% | 747,300 |
| Jun 17, 2025 | 11.29 | 11.29 | 11.28 | 11.29 | 11.29 | 0.09% | 1,028,442 |
| Jun 16, 2025 | 11.29 | 11.29 | 11.28 | 11.28 | 11.28 | 0.00% | 630,425 |
| Jun 13, 2025 | 11.29 | 11.30 | 11.27 | 11.28 | 11.28 | -0.09% | 1,058,460 |
| Jun 12, 2025 | 11.28 | 11.31 | 11.28 | 11.29 | 11.29 | 0.00% | 1,111,600 |
| Jun 11, 2025 | 11.29 | 11.30 | 11.27 | 11.29 | 11.29 | 0.18% | 859,421 |
| Jun 10, 2025 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | -0.09% | 340,943 |
| Jun 9, 2025 | 11.28 | 11.28 | 11.26 | 11.28 | 11.28 | 0.18% | 427,624 |
| Jun 6, 2025 | 11.27 | 11.28 | 11.26 | 11.26 | 11.26 | -0.09% | 300,207 |
| Jun 5, 2025 | 11.26 | 11.29 | 11.26 | 11.27 | 11.27 | 0.00% | 481,200 |