Skip to main content

Landsea Homes Corp (NQ: LSEA )

14.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.67 14.07 13.46 14.07 206,854 +0.52(+3.84%)
Mar 26, 2024 13.99 14.12 13.52 13.55 168,269 -0.46(-3.28%)
Mar 25, 2024 14.20 14.23 13.86 14.01 346,659 -0.04(-0.28%)
Mar 22, 2024 13.61 14.08 13.59 14.05 368,548 +0.55(+4.07%)
Mar 21, 2024 12.83 13.54 12.83 13.50 243,720 +0.78(+6.13%)
Mar 20, 2024 12.39 12.83 12.26 12.72 179,451 +0.26(+2.09%)
Mar 19, 2024 12.01 12.47 12.00 12.46 157,950 +0.46(+3.83%)
Mar 18, 2024 12.31 12.35 11.98 12.00 175,954 -0.42(-3.38%)
Mar 15, 2024 12.27 12.65 12.27 12.42 306,347 -0.02(-0.16%)
Mar 14, 2024 13.56 13.75 12.38 12.44 269,612 -1.28(-9.33%)
Mar 13, 2024 13.45 13.80 13.45 13.72 337,636 +0.20(+1.48%)
Mar 12, 2024 13.18 13.53 13.05 13.52 101,919 +0.30(+2.27%)
Mar 11, 2024 13.59 13.70 13.02 13.22 276,408 -0.20(-1.49%)
Mar 08, 2024 12.97 13.44 12.94 13.42 321,983 +0.43(+3.31%)
Mar 07, 2024 12.39 13.19 12.37 12.99 434,728 +0.59(+4.76%)
Mar 06, 2024 11.90 12.46 11.88 12.40 912,337 +0.30(+2.48%)
Mar 05, 2024 12.39 12.61 12.00 12.10 172,479 -0.29(-2.34%)
Mar 04, 2024 13.27 13.38 12.35 12.39 197,823 -0.77(-5.85%)
Mar 01, 2024 13.99 13.99 13.10 13.16 326,167 -0.46(-3.38%)
Feb 29, 2024 12.40 13.75 12.25 13.62 507,337 +1.77(+14.94%)
Feb 28, 2024 11.89 12.07 11.85 11.85 203,440 -0.16(-1.33%)
Feb 27, 2024 12.25 12.25 11.99 12.01 102,247 -0.15(-1.23%)
Feb 26, 2024 11.66 12.43 11.66 12.16 230,247 +0.39(+3.31%)
Feb 23, 2024 11.59 11.91 11.57 11.77 251,266 +0.18(+1.55%)
Feb 22, 2024 12.03 12.07 11.57 11.59 250,418 -0.40(-3.34%)
Feb 21, 2024 11.91 12.04 11.90 11.99 279,669 +0.06(+0.50%)
Feb 20, 2024 12.02 12.22 11.90 11.93 176,997 -0.15(-1.24%)
Feb 16, 2024 12.40 12.40 12.02 12.08 173,178 -0.38(-3.05%)
Feb 15, 2024 12.25 12.66 12.23 12.46 201,909 +0.30(+2.47%)
Feb 14, 2024 12.11 12.20 11.99 12.16 90,527 +0.24(+2.01%)
Feb 13, 2024 12.00 12.09 11.82 11.92 197,609 -0.53(-4.26%)
Feb 12, 2024 12.00 12.65 11.82 12.45 145,948 +0.43(+3.58%)
Feb 09, 2024 12.07 12.07 11.92 12.02 147,522 -0.06(-0.50%)
Feb 08, 2024 11.72 12.14 11.70 12.08 186,010 +0.39(+3.34%)
Feb 07, 2024 11.73 11.80 11.56 11.69 252,349 +0.07(+0.60%)
Feb 06, 2024 12.01 12.02 11.50 11.62 236,641 -0.44(-3.65%)
Feb 05, 2024 12.37 12.46 12.02 12.06 232,302 -0.48(-3.83%)
Feb 02, 2024 12.54 12.63 12.35 12.54 141,235 -0.22(-1.72%)
Feb 01, 2024 12.75 12.89 12.51 12.76 159,089 +0.17(+1.35%)
Jan 31, 2024 13.00 13.03 12.53 12.59 179,930 -0.46(-3.52%)
Jan 30, 2024 12.84 13.14 12.75 13.05 172,762 +0.14(+1.08%)
Jan 29, 2024 12.33 12.92 12.24 12.91 234,006 +0.56(+4.53%)
Jan 26, 2024 12.60 12.65 12.20 12.35 117,870 -0.29(-2.29%)
Jan 25, 2024 12.70 12.80 12.45 12.64 146,635 +0.51(+4.20%)
Jan 24, 2024 12.52 12.55 12.11 12.13 119,238 -0.28(-2.26%)
Jan 23, 2024 12.87 12.96 12.31 12.41 172,251 -0.44(-3.42%)
Jan 22, 2024 12.63 12.86 12.63 12.85 121,297 +0.25(+1.98%)
Jan 19, 2024 12.36 12.68 12.16 12.60 122,541 +0.31(+2.52%)
Jan 18, 2024 12.40 12.48 12.06 12.29 112,367 +0.01(+0.08%)
Jan 17, 2024 12.15 12.35 12.13 12.28 131,170 -0.07(-0.57%)
Jan 16, 2024 12.56 12.60 12.30 12.35 121,697 -0.40(-3.14%)
Jan 12, 2024 12.78 12.79 12.60 12.75 159,868 +0.10(+0.79%)
Jan 11, 2024 12.71 12.74 12.33 12.65 115,319 -0.09(-0.71%)
Jan 10, 2024 12.37 12.80 12.37 12.74 168,278 +0.37(+2.99%)
Jan 09, 2024 12.53 12.58 12.28 12.37 145,233 -0.22(-1.75%)
Jan 08, 2024 12.32 12.78 12.32 12.59 111,860 +0.28(+2.27%)
Jan 05, 2024 12.27 12.48 12.16 12.31 218,586 -0.10(-0.81%)
Jan 04, 2024 12.55 12.62 12.39 12.41 139,445 -0.07(-0.60%)
Jan 03, 2024 12.49 12.70 12.16 12.48 177,976 -0.08(-0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.