Landsea Homes Corporation (LSEA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | 9.90 | 10.11 | 9.85 | 10.01 | 10.01 | 291,700 |
| May 03, 2024 | 10.08 | 10.18 | 9.70 | 9.78 | 9.78 | 250,800 |
| May 02, 2024 | 10.06 | 10.40 | 9.61 | 9.84 | 9.84 | 327,000 |
| May 01, 2024 | 10.87 | 11.41 | 9.64 | 10.15 | 10.15 | 1,064,400 |
| Apr 30, 2024 | 11.38 | 11.58 | 11.38 | 11.55 | 11.55 | 200,800 |
| Apr 29, 2024 | 11.30 | 11.51 | 11.25 | 11.49 | 11.49 | 149,100 |
| Apr 26, 2024 | 11.16 | 11.41 | 11.14 | 11.26 | 11.26 | 89,200 |
| Apr 25, 2024 | 11.16 | 11.16 | 10.88 | 11.09 | 11.09 | 277,100 |
| Apr 24, 2024 | 11.27 | 11.52 | 11.21 | 11.34 | 11.34 | 148,500 |
| Apr 23, 2024 | 11.26 | 11.54 | 11.24 | 11.40 | 11.40 | 108,800 |
| Apr 22, 2024 | 11.07 | 11.27 | 10.82 | 11.17 | 11.17 | 158,100 |
| Apr 19, 2024 | 10.93 | 11.16 | 10.91 | 11.00 | 11.00 | 143,100 |
| Apr 18, 2024 | 11.37 | 11.67 | 10.94 | 10.98 | 10.98 | 167,500 |
| Apr 17, 2024 | 11.37 | 11.42 | 11.06 | 11.16 | 11.16 | 113,300 |
| Apr 16, 2024 | 11.50 | 11.63 | 11.15 | 11.31 | 11.31 | 175,100 |
| Apr 15, 2024 | 11.84 | 11.94 | 11.43 | 11.51 | 11.51 | 159,000 |
| Apr 12, 2024 | 11.86 | 12.04 | 11.72 | 11.84 | 11.84 | 217,900 |
| Apr 11, 2024 | 12.20 | 12.26 | 11.92 | 12.00 | 12.00 | 154,600 |
| Apr 10, 2024 | 12.55 | 12.57 | 12.03 | 12.14 | 12.14 | 151,600 |
| Apr 09, 2024 | 13.19 | 13.20 | 12.72 | 12.80 | 12.80 | 91,500 |
| Apr 08, 2024 | 13.50 | 13.59 | 13.12 | 13.14 | 13.14 | 81,300 |
| Apr 05, 2024 | 13.04 | 13.43 | 12.96 | 13.42 | 13.42 | 184,000 |
| Apr 04, 2024 | 13.60 | 13.68 | 12.85 | 12.96 | 12.96 | 186,500 |
| Apr 03, 2024 | 13.13 | 13.47 | 13.09 | 13.39 | 13.39 | 214,500 |
| Apr 02, 2024 | 13.78 | 13.85 | 13.06 | 13.28 | 13.28 | 406,100 |
| Apr 01, 2024 | 14.52 | 14.72 | 14.10 | 14.15 | 14.15 | 143,800 |
| Mar 28, 2024 | 14.00 | 14.91 | 14.00 | 14.53 | 14.53 | 391,200 |
| Mar 27, 2024 | 13.67 | 14.07 | 13.46 | 14.07 | 14.07 | 206,900 |
| Mar 26, 2024 | 13.99 | 14.12 | 13.52 | 13.55 | 13.55 | 168,300 |
| Mar 25, 2024 | 14.20 | 14.23 | 13.86 | 14.01 | 14.01 | 346,700 |
| Mar 22, 2024 | 13.61 | 14.08 | 13.59 | 14.05 | 14.05 | 368,500 |
| Mar 21, 2024 | 12.83 | 13.54 | 12.83 | 13.50 | 13.50 | 243,700 |
| Mar 20, 2024 | 12.39 | 12.83 | 12.26 | 12.72 | 12.72 | 179,500 |
| Mar 19, 2024 | 12.01 | 12.47 | 12.00 | 12.46 | 12.46 | 158,000 |
| Mar 18, 2024 | 12.31 | 12.35 | 11.98 | 12.00 | 12.00 | 176,000 |
| Mar 15, 2024 | 12.27 | 12.65 | 12.27 | 12.42 | 12.42 | 306,300 |
| Mar 14, 2024 | 13.56 | 13.75 | 12.38 | 12.44 | 12.44 | 269,500 |
| Mar 13, 2024 | 13.45 | 13.80 | 13.45 | 13.72 | 13.72 | 337,600 |
| Mar 12, 2024 | 13.18 | 13.53 | 13.05 | 13.52 | 13.52 | 101,700 |
| Mar 11, 2024 | 13.59 | 13.70 | 13.02 | 13.22 | 13.22 | 276,400 |
| Mar 08, 2024 | 12.97 | 13.44 | 12.94 | 13.42 | 13.42 | 322,000 |
| Mar 07, 2024 | 12.39 | 13.19 | 12.37 | 12.99 | 12.99 | 434,700 |
| Mar 06, 2024 | 11.90 | 12.47 | 11.88 | 12.40 | 12.40 | 912,300 |
| Mar 05, 2024 | 12.39 | 12.61 | 12.00 | 12.10 | 12.10 | 175,500 |
| Mar 04, 2024 | 13.27 | 13.38 | 12.35 | 12.39 | 12.39 | 197,800 |
| Mar 01, 2024 | 13.99 | 13.99 | 13.10 | 13.16 | 13.16 | 326,200 |
| Feb 29, 2024 | 12.40 | 13.75 | 12.25 | 13.62 | 13.62 | 507,300 |
| Feb 28, 2024 | 11.89 | 12.07 | 11.85 | 11.85 | 11.85 | 203,400 |
| Feb 27, 2024 | 12.25 | 12.25 | 11.99 | 12.01 | 12.01 | 102,200 |
| Feb 26, 2024 | 11.66 | 12.43 | 11.66 | 12.16 | 12.16 | 230,200 |
| Feb 23, 2024 | 11.59 | 11.91 | 11.57 | 11.77 | 11.77 | 251,300 |
| Feb 22, 2024 | 12.03 | 12.07 | 11.57 | 11.59 | 11.59 | 250,400 |
| Feb 21, 2024 | 11.91 | 12.04 | 11.90 | 11.99 | 11.99 | 279,700 |
| Feb 20, 2024 | 12.02 | 12.22 | 11.90 | 11.93 | 11.93 | 177,000 |
| Feb 16, 2024 | 12.40 | 12.40 | 12.02 | 12.08 | 12.08 | 173,200 |
| Feb 15, 2024 | 12.25 | 12.66 | 12.23 | 12.46 | 12.46 | 201,900 |
| Feb 14, 2024 | 12.11 | 12.20 | 11.99 | 12.16 | 12.16 | 90,500 |
| Feb 13, 2024 | 12.00 | 12.09 | 11.82 | 11.92 | 11.92 | 197,600 |
| Feb 12, 2024 | 12.00 | 12.65 | 11.82 | 12.45 | 12.45 | 145,900 |
| Feb 09, 2024 | 12.07 | 12.07 | 11.92 | 12.02 | 12.02 | 147,500 |
| Feb 08, 2024 | 11.72 | 12.14 | 11.70 | 12.08 | 12.08 | 186,000 |
| Feb 07, 2024 | 11.73 | 11.81 | 11.56 | 11.69 | 11.69 | 252,300 |
| Feb 06, 2024 | 12.01 | 12.02 | 11.50 | 11.62 | 11.62 | 236,600 |
| Feb 05, 2024 | 12.37 | 12.45 | 12.02 | 12.06 | 12.06 | 232,300 |
| Feb 02, 2024 | 12.54 | 12.63 | 12.35 | 12.54 | 12.54 | 141,200 |
| Feb 01, 2024 | 12.75 | 12.89 | 12.51 | 12.76 | 12.76 | 159,100 |
| Jan 31, 2024 | 13.00 | 13.03 | 12.53 | 12.59 | 12.59 | 179,900 |
| Jan 30, 2024 | 12.84 | 13.14 | 12.75 | 13.05 | 13.05 | 172,800 |
| Jan 29, 2024 | 12.33 | 12.92 | 12.24 | 12.91 | 12.91 | 234,000 |
| Jan 26, 2024 | 12.60 | 12.65 | 12.20 | 12.35 | 12.35 | 117,900 |
| Jan 25, 2024 | 12.70 | 12.80 | 12.45 | 12.64 | 12.64 | 146,600 |
| Jan 24, 2024 | 12.52 | 12.55 | 12.11 | 12.13 | 12.13 | 119,200 |
| Jan 23, 2024 | 12.87 | 12.96 | 12.31 | 12.41 | 12.41 | 172,300 |
| Jan 22, 2024 | 12.63 | 12.86 | 12.63 | 12.85 | 12.85 | 121,300 |
| Jan 19, 2024 | 12.36 | 12.68 | 12.16 | 12.60 | 12.60 | 121,200 |
| Jan 18, 2024 | 12.40 | 12.48 | 12.06 | 12.29 | 12.29 | 112,400 |
| Jan 17, 2024 | 12.15 | 12.35 | 12.13 | 12.28 | 12.28 | 131,200 |
| Jan 16, 2024 | 12.56 | 12.60 | 12.30 | 12.35 | 12.35 | 121,700 |
| Jan 12, 2024 | 12.78 | 12.79 | 12.60 | 12.75 | 12.75 | 159,900 |
| Jan 11, 2024 | 12.71 | 12.74 | 12.33 | 12.65 | 12.65 | 115,300 |
| Jan 10, 2024 | 12.37 | 12.80 | 12.37 | 12.74 | 12.74 | 168,300 |
| Jan 09, 2024 | 12.53 | 12.58 | 12.28 | 12.37 | 12.37 | 145,200 |
| Jan 08, 2024 | 12.32 | 12.78 | 12.32 | 12.59 | 12.59 | 111,900 |
| Jan 05, 2024 | 12.27 | 12.48 | 12.16 | 12.31 | 12.31 | 218,600 |
| Jan 04, 2024 | 12.55 | 12.62 | 12.39 | 12.41 | 12.41 | 139,400 |
| Jan 03, 2024 | 12.49 | 12.70 | 12.16 | 12.48 | 12.48 | 178,000 |
| Jan 02, 2024 | 12.93 | 13.01 | 12.39 | 12.56 | 12.56 | 271,900 |
| Dec 29, 2023 | 13.29 | 13.43 | 13.12 | 13.14 | 13.14 | 410,100 |
| Dec 28, 2023 | 13.43 | 13.46 | 13.25 | 13.25 | 13.25 | 109,900 |
| Dec 27, 2023 | 13.54 | 13.60 | 13.37 | 13.51 | 13.51 | 119,700 |
| Dec 26, 2023 | 13.40 | 13.52 | 13.14 | 13.45 | 13.45 | 129,900 |
| Dec 22, 2023 | 12.90 | 13.36 | 12.85 | 13.21 | 13.21 | 225,100 |
| Dec 21, 2023 | 12.64 | 12.93 | 12.54 | 12.77 | 12.77 | 136,600 |
| Dec 20, 2023 | 12.70 | 12.82 | 12.52 | 12.65 | 12.65 | 267,500 |
| Dec 19, 2023 | 12.28 | 12.70 | 12.13 | 12.69 | 12.69 | 238,100 |
| Dec 18, 2023 | 12.29 | 12.39 | 12.00 | 12.17 | 12.17 | 163,200 |
| Dec 15, 2023 | 12.35 | 12.37 | 12.00 | 12.25 | 12.25 | 1,096,300 |
| Dec 14, 2023 | 12.36 | 12.67 | 12.23 | 12.33 | 12.33 | 393,000 |
| Dec 13, 2023 | 11.71 | 12.20 | 11.56 | 12.18 | 12.18 | 253,100 |
| Dec 12, 2023 | 11.78 | 11.93 | 11.59 | 11.62 | 11.62 | 158,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.