Free Trial

Landsea Homes (LSEA) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free LSEA Stock Alerts
$9.69
-0.28 (-2.81%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Landsea Homes Stock Price Performance

5 Day
Performance
-5.46%
1 Month
Performance
-1.62%
3 Month
Performance
-27.79%
6 Month
Performance
-18.23%
Year-To-Date
Performance
-26.26%
1 Year
Performance
+22.97%
Receive LSEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Landsea Homes and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
How Biden has already won 2024
Obama’s Forever Term [Exposed] or Obama Biden has already won 2024 Exposed: the shocking election plot that will forever enshrine Obama’s destructive, Marxist vision for America… A plot that could hand him and his allies near-total control over the government, your way of life, and your future.
Click here to watch this now before it’s too late.

LSEA Stock Chart for Monday, June, 10, 2024

LSEA Chart by TradingView

Landsea Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.97$9.69
-2.81%		$9.80$9.61100,466 shs$350.58 million
06/06/2024$10.25$9.97
-2.73%		$10.20$9.88101,551 shs$360.72 million
06/05/2024$9.86$10.25
+3.96%		$10.32$9.74205,729 shs$370.85 million
06/04/2024$9.80$9.86
+0.61%		$9.96$9.66164,530 shs$356.74 million
06/03/2024$9.92$9.80
-1.21%		$9.97$9.78154,753 shs$354.56 million
05/31/2024$9.72$9.92
+2.11%		$10.20$9.83164,005 shs$358.90 million
05/30/2024$9.65$9.72
+0.67%		$9.76$9.45172,347 shs$351.49 million
05/29/2024$10.35$9.65
-6.76%		$10.49$9.59311,757 shs$349.14 million
05/28/2024$10.39$10.35
-0.38%		$10.54$10.21177,658 shs$374.46 million
05/27/2024$10.39$10.39$10.48$10.21115,100 shs$375.91 million
05/24/2024$10.18$10.39
+2.06%		$10.48$10.21115,156 shs$375.91 million
05/23/2024$10.20$10.18
-0.20%		$10.34$10.05165,944 shs$368.31 million
05/22/2024$10.45$10.20
-2.39%		$10.38$10.06162,718 shs$369.04 million
05/21/2024$10.44$10.45
+0.10%		$10.48$10.30101,084 shs$378.07 million
05/20/2024$10.67$10.44
-2.16%		$10.78$10.42168,821 shs$377.72 million
05/17/2024$10.65$10.67
+0.19%		$10.81$10.45138,794 shs$386.04 million
05/16/2024$11.34$10.65
-6.08%		$11.24$10.65278,221 shs$385.31 million
05/15/2024$10.31$11.34
+9.99%		$11.52$10.37406,555 shs$410.28 million
05/14/2024$9.99$10.31
+3.20%		$10.41$9.86307,312 shs$373.02 million
05/13/2024$9.85$9.99
+1.42%		$10.19$9.88163,990 shs$361.44 million
05/10/2024$9.96$9.85
-1.10%		$10.10$9.7893,314 shs$356.37 million
05/09/2024$9.77$9.96
+1.94%		$10.07$9.79118,527 shs$360.35 million
05/08/2024$9.76$9.77
+0.10%		$9.99$9.61164,906 shs$353.48 million
05/07/2024$10.01$9.76
-2.50%		$10.07$9.73202,198 shs$353.12 million
05/06/2024$9.78$10.01
+2.35%		$10.11$9.86291,690 shs$361.91 million
05/03/2024$9.84$9.78
-0.61%		$10.18$9.71250,798 shs$353.55 million
05/02/2024$10.15$9.84
-3.05%		$10.40$9.61326,986 shs$355.72 million
05/01/2024$11.55$10.15
-12.12%		$11.18$9.641.06 million shs$366.97 million
04/30/2024$11.49$11.55
+0.52%		$11.58$11.38200,840 shs$417.53 million
04/29/2024$11.26$11.49
+2.04%		$11.51$11.25149,106 shs$415.36 million
04/26/2024$11.09$11.26
+1.53%		$11.41$11.1489,246 shs$405.59 million
04/25/2024$11.34$11.09
-2.20%		$11.16$10.88277,141 shs$399.46 million
04/24/2024$11.40$11.34
-0.53%		$11.52$11.21148,512 shs$408.47 million
04/23/2024$11.17$11.40
+2.06%		$11.54$11.24108,761 shs$410.63 million
04/22/2024$11.00$11.17
+1.55%		$11.27$10.82158,137 shs$402.37 million
04/19/2024$10.98$11.00
+0.18%		$11.16$10.91143,118 shs$396.22 million
04/18/2024$11.16$10.98
-1.61%		$11.67$10.94167,484 shs$395.50 million
04/17/2024$11.31$11.16
-1.33%		$11.42$11.06113,287 shs$402.01 million
04/16/2024$11.51$11.31
-1.74%		$11.63$11.15175,120 shs$407.39 million
04/15/2024$11.84$11.51
-2.79%		$11.95$11.43158,987 shs$414.59 million
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
04/12/2024$12.00$11.84
-1.33%		$12.04$11.72217,877 shs$426.48 million
04/11/2024$12.14$12.00
-1.15%		$12.26$11.92154,601 shs$432.24 million
04/10/2024$12.80$12.14
-5.16%		$12.57$12.03151,543 shs$437.28 million
04/09/2024$13.14$12.80
-2.59%		$13.20$12.7291,485 shs$461.06 million
04/08/2024$13.42$13.14
-2.09%		$13.59$13.1281,292 shs$473.33 million
04/05/2024$12.96$13.42
+3.55%		$13.43$12.96183,974 shs$483.39 million
04/04/2024$13.39$12.96
-3.21%		$13.68$12.85186,518 shs$466.82 million
04/03/2024$13.28$13.39
+0.83%		$13.47$13.09214,516 shs$482.34 million
04/02/2024$14.15$13.28
-6.15%		$13.86$13.06406,061 shs$478.35 million
04/01/2024$14.53$14.15
-2.62%		$14.72$14.10143,801 shs$509.68 million
03/29/2024$14.53$14.53$14.91$14.00391,200 shs$523.37 million
03/28/2024$14.07$14.53
+3.27%		$14.91$14.00391,200 shs$523.40 million
03/27/2024$13.55$14.07
+3.84%		$14.07$13.46206,853 shs$506.80 million
03/26/2024$14.01$13.55
-3.28%		$14.12$13.52168,269 shs$488.07 million
03/25/2024$14.05$14.01
-0.28%		$14.23$13.86346,659 shs$504.64 million
03/22/2024$13.50$14.05
+4.07%		$14.08$13.59368,548 shs$506.08 million
03/21/2024$12.72$13.50
+6.13%		$13.54$12.83243,660 shs$486.27 million
03/20/2024$12.46$12.72
+2.09%		$12.83$12.26179,451 shs$458.17 million
03/19/2024$12.00$12.46
+3.83%		$12.47$12.00157,950 shs$448.81 million
03/18/2024$12.42$12.00
-3.38%		$12.35$11.98175,950 shs$432.24 million
03/15/2024$12.44$12.42
-0.16%		$12.65$12.27306,347 shs$447.37 million
03/14/2024$13.72$12.44
-9.33%		$13.73$12.40269,612 shs$448.11 million
03/13/2024$13.52$13.72
+1.48%		$13.80$13.45337,633 shs$494.19 million
03/12/2024$13.22$13.52
+2.27%		$13.53$13.05101,721 shs$486.99 million
03/11/2024$13.42$13.22
-1.49%		$13.70$13.03276,368 shs$476.18 million

Related Companies:
This page (NASDAQ:LSEA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored