Landsea Homes Corporation (LSEA)
NASDAQ: LSEA · Real-Time Price · USD
7.02
+0.46 (7.10%)
At close: May 12, 2025, 4:00 PM
11.12
+4.10 (58.52%)
After-hours: May 12, 2025, 7:56 PM EDT
Landsea Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 6.80 | 7.20 | 6.60 | 7.02 | 7.02 | 7.10% | 523,663 |
| May 9, 2025 | 6.13 | 7.63 | 6.10 | 6.55 | 6.55 | 7.38% | 1,182,791 |
| May 8, 2025 | 6.07 | 6.60 | 5.86 | 6.10 | 6.10 | 3.39% | 420,562 |
| May 7, 2025 | 5.84 | 5.98 | 5.83 | 5.90 | 5.90 | 1.72% | 159,911 |
| May 6, 2025 | 5.97 | 6.11 | 5.79 | 5.80 | 5.80 | -4.45% | 230,047 |
| May 5, 2025 | 6.16 | 6.24 | 6.07 | 6.07 | 6.07 | -1.94% | 154,842 |
| May 2, 2025 | 6.04 | 6.25 | 5.92 | 6.19 | 6.19 | 4.03% | 428,664 |
| May 1, 2025 | 6.12 | 6.21 | 5.94 | 5.95 | 5.95 | -2.46% | 225,151 |
| Apr 30, 2025 | 6.00 | 6.23 | 5.83 | 6.10 | 6.10 | - | 231,822 |
| Apr 29, 2025 | 6.05 | 6.17 | 6.02 | 6.10 | 6.10 | -0.65% | 100,581 |
| Apr 28, 2025 | 6.11 | 6.25 | 6.01 | 6.14 | 6.14 | 0.16% | 162,462 |
| Apr 25, 2025 | 6.19 | 6.28 | 6.02 | 6.13 | 6.13 | -1.13% | 113,973 |
| Apr 24, 2025 | 6.04 | 6.22 | 5.96 | 6.20 | 6.20 | 2.65% | 150,434 |
| Apr 23, 2025 | 6.31 | 6.56 | 6.02 | 6.04 | 6.04 | -1.95% | 201,798 |
| Apr 22, 2025 | 6.02 | 6.29 | 5.95 | 6.16 | 6.16 | 3.88% | 292,181 |
| Apr 21, 2025 | 5.82 | 5.95 | 5.73 | 5.93 | 5.93 | - | 183,835 |
| Apr 17, 2025 | 5.76 | 5.96 | 5.71 | 5.93 | 5.93 | 2.77% | 144,306 |
| Apr 16, 2025 | 5.86 | 5.96 | 5.63 | 5.77 | 5.77 | -2.20% | 158,195 |
| Apr 15, 2025 | 5.84 | 6.09 | 5.83 | 5.90 | 5.90 | -0.17% | 202,428 |
| Apr 14, 2025 | 5.93 | 5.98 | 5.68 | 5.91 | 5.91 | 2.78% | 176,662 |
| Apr 11, 2025 | 5.68 | 5.89 | 5.42 | 5.75 | 5.75 | 0.70% | 219,656 |
| Apr 10, 2025 | 5.84 | 5.94 | 5.51 | 5.71 | 5.71 | -5.31% | 194,608 |
| Apr 9, 2025 | 5.57 | 6.30 | 5.41 | 6.03 | 6.03 | 6.91% | 438,787 |
| Apr 8, 2025 | 6.19 | 6.19 | 5.55 | 5.64 | 5.64 | -7.69% | 375,712 |
| Apr 7, 2025 | 6.09 | 6.56 | 5.92 | 6.11 | 6.11 | -2.24% | 340,886 |
| Apr 4, 2025 | 5.71 | 6.38 | 5.62 | 6.25 | 6.25 | 8.32% | 577,895 |
| Apr 3, 2025 | 6.16 | 6.22 | 5.73 | 5.77 | 5.77 | -10.05% | 367,081 |
| Apr 2, 2025 | 6.25 | 6.54 | 6.19 | 6.42 | 6.42 | 2.80% | 241,837 |
| Apr 1, 2025 | 6.42 | 6.42 | 6.16 | 6.24 | 6.24 | -2.80% | 198,505 |
| Mar 31, 2025 | 6.30 | 6.47 | 6.18 | 6.42 | 6.42 | 0.71% | 291,897 |
| Mar 28, 2025 | 6.77 | 6.77 | 6.37 | 6.38 | 6.38 | -5.83% | 301,762 |
| Mar 27, 2025 | 6.70 | 6.84 | 6.62 | 6.77 | 6.77 | - | 379,206 |
| Mar 26, 2025 | 6.95 | 7.04 | 6.73 | 6.77 | 6.77 | -2.59% | 224,093 |
| Mar 25, 2025 | 7.01 | 7.18 | 6.88 | 6.95 | 6.95 | -2.11% | 343,472 |
| Mar 24, 2025 | 7.01 | 7.12 | 6.95 | 7.10 | 7.10 | 2.08% | 361,065 |
| Mar 21, 2025 | 7.52 | 7.52 | 6.79 | 6.96 | 6.96 | -8.49% | 1,936,771 |
| Mar 20, 2025 | 7.55 | 7.79 | 7.40 | 7.60 | 7.60 | 1.74% | 207,372 |
| Mar 19, 2025 | 7.20 | 7.59 | 7.20 | 7.47 | 7.47 | 4.62% | 284,888 |
| Mar 18, 2025 | 7.26 | 7.47 | 7.13 | 7.14 | 7.14 | -1.92% | 169,006 |
| Mar 17, 2025 | 7.20 | 7.47 | 7.15 | 7.28 | 7.28 | 1.82% | 268,631 |
| Mar 14, 2025 | 7.03 | 7.22 | 7.03 | 7.15 | 7.15 | 2.29% | 192,058 |
| Mar 13, 2025 | 7.23 | 7.26 | 6.91 | 6.99 | 6.99 | -4.64% | 370,433 |
| Mar 12, 2025 | 7.22 | 7.40 | 7.13 | 7.33 | 7.33 | 2.37% | 252,341 |
| Mar 11, 2025 | 7.32 | 7.36 | 7.04 | 7.16 | 7.16 | -2.05% | 303,657 |
| Mar 10, 2025 | 7.14 | 7.56 | 7.14 | 7.31 | 7.31 | 1.25% | 499,057 |
| Mar 7, 2025 | 7.40 | 7.46 | 7.16 | 7.22 | 7.22 | -2.56% | 298,615 |
| Mar 6, 2025 | 7.06 | 7.42 | 7.00 | 7.41 | 7.41 | 5.11% | 252,480 |
| Mar 5, 2025 | 6.95 | 7.18 | 6.81 | 7.05 | 7.05 | 4.60% | 375,075 |
| Mar 4, 2025 | 6.59 | 6.96 | 6.58 | 6.74 | 6.74 | 0.15% | 475,107 |
| Mar 3, 2025 | 7.00 | 7.10 | 6.62 | 6.73 | 6.73 | -5.48% | 623,224 |