Landsea Homes Corporation (LSEA) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
LSEA Historical Return
If you invested $1000 in Landsea Homes Corporation (LSEA) since IPO date, it would be worth $1,174.45 as of October 02, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $1,306. This corresponds to total returns of 17.45%, 30.6%, respectively, with annualized returns of 1.96%, 5.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
LSEA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| July 02, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| July 01, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| June 30, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| June 27, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| June 26, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| June 25, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 0 |
| June 24, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.29 | 257,145 |
| June 23, 2025 | 11.3 | 11.31 | 11.31 | 11.31 | 11.29 | 1.65M |
| June 20, 2025 | 11.29 | 11.29 | 11.29 | 11.3 | 11.29 | 988,800 |
| June 18, 2025 | 11.28 | 11.3 | 11.3 | 11.31 | 11.28 | 747,300 |
| June 17, 2025 | 11.29 | 11.29 | 11.29 | 11.29 | 11.28 | 1.03M |
| June 16, 2025 | 11.29 | 11.28 | 11.28 | 11.29 | 11.28 | 630,425 |
| June 13, 2025 | 11.29 | 11.28 | 11.28 | 11.3 | 11.27 | 1.06M |
| June 12, 2025 | 11.28 | 11.29 | 11.29 | 11.31 | 11.28 | 1.11M |
| June 11, 2025 | 11.29 | 11.29 | 11.29 | 11.3 | 11.27 | 859,421 |
| June 10, 2025 | 11.27 | 11.27 | 11.27 | 11.28 | 11.27 | 340,943 |
| June 09, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.26 | 427,624 |
| June 06, 2025 | 11.27 | 11.26 | 11.26 | 11.28 | 11.26 | 300,207 |
| June 05, 2025 | 11.26 | 11.27 | 11.27 | 11.29 | 11.26 | 481,200 |
| June 04, 2025 | 11.26 | 11.27 | 11.27 | 11.28 | 11.25 | 336,646 |
| June 03, 2025 | 11.27 | 11.25 | 11.25 | 11.28 | 11.25 | 615,030 |
| June 02, 2025 | 11.26 | 11.25 | 11.25 | 11.28 | 11.23 | 591,924 |
| May 30, 2025 | 11.26 | 11.27 | 11.27 | 11.27 | 11.25 | 484,434 |
| May 29, 2025 | 11.28 | 11.27 | 11.27 | 11.29 | 11.27 | 533,900 |
| May 28, 2025 | 11.44 | 11.27 | 11.27 | 11.44 | 11.26 | 1.07M |
| May 27, 2025 | 11.3 | 11.28 | 11.28 | 11.3 | 11.27 | 1.28M |
| May 23, 2025 | 11.22 | 11.29 | 11.29 | 11.31 | 11.22 | 1.46M |
| May 22, 2025 | 11.23 | 11.21 | 11.21 | 11.23 | 11.21 | 1.34M |
| May 21, 2025 | 11.23 | 11.22 | 11.22 | 11.24 | 11.21 | 1.9M |
| May 20, 2025 | 11.22 | 11.22 | 11.22 | 11.23 | 11.2 | 1.78M |
| May 19, 2025 | 11.23 | 11.22 | 11.22 | 11.24 | 11.21 | 2.33M |
| May 16, 2025 | 11.22 | 11.24 | 11.24 | 11.27 | 11.21 | 1.72M |
| May 15, 2025 | 11.22 | 11.22 | 11.22 | 11.24 | 11.22 | 1.87M |
| May 14, 2025 | 11.25 | 11.21 | 11.21 | 11.27 | 11.21 | 6.67M |
| May 13, 2025 | 11.23 | 11.27 | 11.27 | 11.27 | 11.21 | 24.38M |
| May 12, 2025 | 6.8 | 7.02 | 7.02 | 7.2 | 6.6 | 626,900 |
| May 09, 2025 | 6.13 | 6.55 | 6.55 | 7.63 | 6.1 | 1.18M |
| May 08, 2025 | 6.07 | 6.1 | 6.1 | 6.6 | 5.86 | 420,600 |
| May 07, 2025 | 5.84 | 5.9 | 5.9 | 5.98 | 5.83 | 159,911 |
| May 06, 2025 | 5.97 | 5.8 | 5.8 | 6.11 | 5.79 | 230,047 |
| May 05, 2025 | 6.16 | 6.07 | 6.07 | 6.24 | 6.07 | 154,842 |
| May 02, 2025 | 6.04 | 6.19 | 6.19 | 6.25 | 5.92 | 428,700 |
| May 01, 2025 | 6.12 | 5.95 | 5.95 | 6.21 | 5.94 | 225,200 |
| April 30, 2025 | 6 | 6.1 | 6.1 | 6.23 | 5.83 | 231,822 |
| April 29, 2025 | 6.05 | 6.1 | 6.1 | 6.17 | 6.02 | 100,600 |
| April 28, 2025 | 6.11 | 6.14 | 6.14 | 6.25 | 6.01 | 162,500 |
| April 25, 2025 | 6.19 | 6.13 | 6.13 | 6.28 | 6.02 | 114,000 |
| April 24, 2025 | 6.04 | 6.2 | 6.2 | 6.22 | 5.96 | 150,434 |
| April 23, 2025 | 6.31 | 6.04 | 6.04 | 6.56 | 6.02 | 201,800 |
| April 22, 2025 | 6.02 | 6.16 | 6.16 | 6.29 | 5.95 | 292,200 |
| April 21, 2025 | 5.82 | 5.93 | 5.93 | 5.95 | 5.73 | 183,835 |
| April 17, 2025 | 5.76 | 5.93 | 5.93 | 5.96 | 5.71 | 144,306 |
| April 16, 2025 | 5.86 | 5.77 | 5.77 | 5.96 | 5.63 | 158,200 |
| April 15, 2025 | 5.84 | 5.9 | 5.9 | 6.09 | 5.83 | 202,428 |
| April 14, 2025 | 5.93 | 5.91 | 5.91 | 5.98 | 5.68 | 176,700 |
| April 11, 2025 | 5.68 | 5.75 | 5.75 | 5.89 | 5.42 | 219,700 |
| April 10, 2025 | 5.84 | 5.71 | 5.71 | 5.94 | 5.51 | 194,608 |
| April 09, 2025 | 5.57 | 6.03 | 6.03 | 6.3 | 5.41 | 438,800 |
| April 08, 2025 | 6.19 | 5.64 | 5.64 | 6.19 | 5.55 | 375,712 |
AD
