Landsea Homes Corporation - Common Stock (LSEA)
11.27
+4.26 (60.77%)
NASDAQ · Last Trade: May 13th, 10:59 PM EDT
Historical Prices For Landsea Homes Corporation - Common Stock (LSEA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/13/2025 | 11.23 | 11.27 | 11.21 | 11.27 | 24,382,996 | 11.27 |
| 5/12/2025 | 6.80 | 7.20 | 6.60 | 7.01 | 617,218 | 7.01 |
| 5/09/2025 | 6.13 | 7.63 | 6.10 | 6.55 | 1,182,791 | 6.55 |
| 5/08/2025 | 6.07 | 6.60 | 5.86 | 6.10 | 420,562 | 6.10 |
| 5/07/2025 | 5.84 | 5.98 | 5.83 | 5.90 | 159,911 | 5.90 |
| 5/06/2025 | 5.97 | 6.11 | 5.79 | 5.80 | 230,047 | 5.80 |
| 5/05/2025 | 6.16 | 6.24 | 6.07 | 6.07 | 154,842 | 6.07 |
| 5/02/2025 | 6.04 | 6.25 | 5.92 | 6.19 | 428,664 | 6.19 |
| 5/01/2025 | 6.12 | 6.21 | 5.94 | 5.95 | 225,151 | 5.95 |
| 4/30/2025 | 6.00 | 6.23 | 5.83 | 6.10 | 231,822 | 6.10 |
| 4/29/2025 | 6.05 | 6.17 | 6.01 | 6.10 | 100,581 | 6.10 |
| 4/28/2025 | 6.11 | 6.25 | 6.01 | 6.14 | 162,462 | 6.14 |
| 4/25/2025 | 6.19 | 6.28 | 6.02 | 6.13 | 113,973 | 6.13 |
| 4/24/2025 | 6.04 | 6.21 | 5.96 | 6.20 | 150,434 | 6.20 |
| 4/23/2025 | 6.31 | 6.56 | 6.02 | 6.04 | 201,798 | 6.04 |
| 4/22/2025 | 6.02 | 6.29 | 5.95 | 6.16 | 292,181 | 6.16 |
| 4/21/2025 | 5.82 | 5.95 | 5.73 | 5.93 | 183,835 | 5.93 |
| 4/17/2025 | 5.76 | 5.96 | 5.71 | 5.93 | 144,306 | 5.93 |
| 4/16/2025 | 5.86 | 5.96 | 5.63 | 5.77 | 158,195 | 5.77 |
| 4/15/2025 | 5.84 | 6.09 | 5.83 | 5.90 | 202,428 | 5.90 |
| 4/14/2025 | 5.93 | 5.97 | 5.68 | 5.91 | 176,662 | 5.91 |
| 4/11/2025 | 5.68 | 5.89 | 5.42 | 5.75 | 219,656 | 5.75 |
| 4/10/2025 | 5.84 | 5.94 | 5.51 | 5.71 | 194,608 | 5.71 |
| 4/09/2025 | 5.57 | 6.29 | 5.41 | 6.03 | 438,787 | 6.03 |
| 4/08/2025 | 6.19 | 6.19 | 5.55 | 5.64 | 375,712 | 5.64 |
| 4/07/2025 | 6.09 | 6.53 | 5.92 | 6.11 | 340,886 | 6.11 |
| 4/04/2025 | 5.71 | 6.38 | 5.62 | 6.25 | 577,895 | 6.25 |
| 4/03/2025 | 6.16 | 6.22 | 5.72 | 5.77 | 367,071 | 5.77 |
| 4/02/2025 | 6.25 | 6.54 | 6.18 | 6.42 | 241,837 | 6.42 |
| 4/01/2025 | 6.42 | 6.42 | 6.16 | 6.24 | 198,505 | 6.24 |
| 3/31/2025 | 6.30 | 6.47 | 6.18 | 6.42 | 291,897 | 6.42 |
| 3/28/2025 | 6.77 | 6.77 | 6.37 | 6.38 | 301,762 | 6.38 |
| 3/27/2025 | 6.70 | 6.84 | 6.62 | 6.77 | 379,206 | 6.77 |
| 3/26/2025 | 6.95 | 7.04 | 6.72 | 6.77 | 224,093 | 6.77 |
| 3/25/2025 | 7.01 | 7.17 | 6.88 | 6.95 | 343,472 | 6.95 |
| 3/24/2025 | 7.01 | 7.12 | 6.95 | 7.10 | 361,065 | 7.10 |
| 3/21/2025 | 7.52 | 7.52 | 6.79 | 6.96 | 1,936,771 | 6.96 |
| 3/20/2025 | 7.55 | 7.79 | 7.40 | 7.60 | 207,372 | 7.60 |
| 3/19/2025 | 7.20 | 7.59 | 7.20 | 7.47 | 284,888 | 7.47 |
| 3/18/2025 | 7.26 | 7.47 | 7.13 | 7.14 | 169,006 | 7.14 |
| 3/17/2025 | 7.20 | 7.47 | 7.15 | 7.30 | 268,631 | 7.30 |
| 3/14/2025 | 7.03 | 7.22 | 7.03 | 7.15 | 192,058 | 7.15 |
| 3/13/2025 | 7.23 | 7.26 | 6.91 | 6.99 | 370,433 | 6.99 |
| 3/12/2025 | 7.22 | 7.40 | 7.13 | 7.33 | 252,341 | 7.33 |
| 3/11/2025 | 7.32 | 7.36 | 7.04 | 7.16 | 303,657 | 7.16 |
| 3/10/2025 | 7.14 | 7.56 | 7.14 | 7.31 | 499,157 | 7.31 |
| 3/07/2025 | 7.40 | 7.46 | 7.16 | 7.22 | 298,615 | 7.22 |
| 3/06/2025 | 7.06 | 7.42 | 7.00 | 7.41 | 252,478 | 7.41 |
| 3/05/2025 | 6.95 | 7.18 | 6.81 | 7.05 | 375,075 | 7.05 |
| 3/04/2025 | 6.59 | 6.96 | 6.58 | 6.74 | 475,106 | 6.74 |
| 3/03/2025 | 7.00 | 7.09 | 6.62 | 6.73 | 623,224 | 6.73 |
| 2/28/2025 | 6.63 | 7.20 | 6.63 | 7.12 | 703,674 | 7.12 |
| 2/27/2025 | 7.22 | 7.60 | 6.54 | 6.57 | 815,131 | 6.57 |
| 2/26/2025 | 8.47 | 8.59 | 8.27 | 8.30 | 227,633 | 8.30 |
| 2/25/2025 | 8.00 | 8.59 | 8.00 | 8.50 | 265,006 | 8.50 |
| 2/24/2025 | 8.28 | 8.28 | 7.95 | 7.95 | 181,550 | 7.95 |
| 2/21/2025 | 8.54 | 8.54 | 8.13 | 8.22 | 205,649 | 8.22 |
| 2/20/2025 | 8.38 | 8.48 | 8.20 | 8.40 | 138,843 | 8.40 |
| 2/19/2025 | 8.34 | 8.45 | 8.14 | 8.28 | 185,700 | 8.28 |
| 2/18/2025 | 8.55 | 8.57 | 8.24 | 8.52 | 220,445 | 8.52 |
| 2/14/2025 | 8.20 | 8.51 | 8.17 | 8.51 | 521,174 | 8.51 |