Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landsea Homes Corporation - Common Stock (NQ: LSEA )

8.510 +0.340 (+4.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 8.200 8.510 8.170 8.510 521,174 +0.34(+4.16%)
Feb 13, 2025 8.260 8.260 8.050 8.170 172,366 +0.12(+1.49%)
Feb 12, 2025 8.020 8.210 7.910 8.050 213,688 -0.17(-2.07%)
Feb 11, 2025 7.970 8.310 7.970 8.220 196,829 +0.18(+2.24%)
Feb 10, 2025 8.120 8.330 8.030 8.040 197,499 +0.02(+0.25%)
Feb 07, 2025 8.170 8.170 7.930 8.020 267,322 -0.21(-2.61%)
Feb 06, 2025 7.940 8.240 7.895 8.235 303,949 +0.36(+4.64%)
Feb 05, 2025 7.890 8.080 7.860 7.870 288,045 +0.00(+0.00%)
Feb 04, 2025 7.900 8.010 7.840 7.870 248,760 -0.03(-0.38%)
Feb 03, 2025 8.100 8.100 7.800 7.900 355,825 -0.40(-4.82%)
Jan 31, 2025 8.710 8.840 8.290 8.300 219,521 -0.45(-5.14%)
Jan 30, 2025 8.450 8.790 8.420 8.750 193,324 +0.38(+4.54%)
Jan 29, 2025 8.430 8.520 8.260 8.370 174,523 -0.11(-1.30%)
Jan 28, 2025 8.600 8.880 8.400 8.480 211,425 -0.13(-1.51%)
Jan 27, 2025 8.490 8.980 8.490 8.610 229,533 +0.16(+1.89%)
Jan 24, 2025 8.380 8.480 8.160 8.450 286,580 +0.04(+0.48%)
Jan 23, 2025 8.220 8.440 8.050 8.410 319,919 +0.20(+2.44%)
Jan 22, 2025 8.210 8.360 8.060 8.210 240,049 +0.01(+0.12%)
Jan 21, 2025 8.220 8.415 8.180 8.200 257,981 +0.06(+0.74%)
Jan 17, 2025 8.130 8.610 8.070 8.140 333,541 +0.09(+1.12%)
Jan 16, 2025 8.140 8.330 8.040 8.050 339,648 -0.18(-2.19%)
Jan 15, 2025 8.410 8.670 8.230 8.230 406,552 +0.08(+0.98%)
Jan 14, 2025 7.800 8.160 7.750 8.150 201,595 +0.43(+5.57%)
Jan 13, 2025 7.720 7.790 7.580 7.720 328,516 -0.06(-0.77%)
Jan 10, 2025 8.070 8.140 7.660 7.780 382,122 -0.32(-3.95%)
Jan 08, 2025 7.870 8.120 7.600 8.100 343,185 +0.19(+2.40%)
Jan 07, 2025 8.040 8.090 7.810 7.910 498,356 -0.15(-1.86%)
Jan 06, 2025 8.280 8.400 8.031 8.060 290,356 -0.11(-1.35%)
Jan 03, 2025 8.300 8.475 8.080 8.170 416,371 -0.11(-1.33%)
Jan 02, 2025 8.760 8.760 8.250 8.280 402,028 -0.21(-2.47%)
Dec 31, 2024 8.490 0 -0.05(-0.59%)
Dec 30, 2024 8.720 8.730 8.440 8.540 310,643 -0.16(-1.84%)
Dec 27, 2024 8.900 8.955 8.610 8.700 283,337 -0.24(-2.68%)
Dec 26, 2024 8.750 8.970 8.660 8.940 202,277 +0.25(+2.88%)
Dec 24, 2024 8.780 8.780 8.560 8.690 144,856 -0.11(-1.25%)
Dec 23, 2024 8.770 8.840 8.660 8.800 210,956 -0.01(-0.11%)
Dec 20, 2024 8.650 8.850 8.630 8.810 461,383 +0.12(+1.38%)
Dec 19, 2024 8.900 9.000 8.550 8.690 425,071 -0.21(-2.36%)
Dec 18, 2024 9.540 9.640 8.790 8.900 494,061 -0.56(-5.92%)
Dec 17, 2024 9.670 9.880 9.395 9.460 569,474 -0.12(-1.25%)
Dec 16, 2024 9.840 9.840 9.500 9.580 357,302 -0.29(-2.94%)
Dec 13, 2024 9.970 10.03 9.655 9.870 451,345 -0.20(-1.99%)
Dec 12, 2024 10.33 10.50 10.06 10.07 315,775 -0.29(-2.80%)
Dec 11, 2024 10.49 10.63 10.20 10.36 297,578 -0.08(-0.77%)
Dec 10, 2024 10.45 10.57 10.19 10.44 500,840 -0.13(-1.23%)
Dec 09, 2024 10.58 10.71 10.41 10.57 476,069 +0.13(+1.25%)
Dec 06, 2024 10.32 10.75 10.23 10.44 3,335,215 -0.76(-6.79%)
Dec 05, 2024 11.36 11.90 10.95 11.20 155,888 -0.16(-1.41%)
Dec 04, 2024 11.60 11.60 11.19 11.36 134,089 -0.25(-2.15%)
Dec 03, 2024 11.69 11.85 11.40 11.61 151,369 +0.01(+0.09%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.