Landsea Homes Corporation - LSEA - Stock Historical Data & Price

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	11.28	11.28	11.28	11.29	11.28	626,303
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	2.32M
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	420,562
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	427,564
May 01, 2025	6.12	5.95	5.94	6.21	5.95	220,212
April 30, 2025	6	6.1	6.1	6.23	5.83	231,821
April 29, 2025	6.05	6.1	6.1	6.17	6.02	100,579
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	5.94	5.95	5.71	143,137
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	199,928
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	219,656
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	438,787
April 08, 2025	6.19	5.64	5.64	6.19	5.55	375,712

Landsea Homes Corporation (LSEA) NASDAQ