Free Trial

Landsea Homes (LSEA) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free LSEA Stock Alerts
$10.67
+0.02 (+0.19%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Landsea Homes Stock Price Performance

5 Day
Performance
+3.49%
1 Month
Performance
-3.00%
3 Month
Performance
-11.67%
6 Month
Performance
+10.57%
Year-To-Date
Performance
-18.80%
1 Year
Performance
+51.99%
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 MarketBeat
Your $200 account credit is about to expire
Update to MarketBeat All Access and Save $200 on Your Annual Subscription.
Start Your Risk-Free Trial Here

LSEA Stock Chart for Sunday, May, 19, 2024

LSEA Chart by TradingView

Landsea Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
You missed the class - here’s your second chance (Ad)

It’s time to start your Weekend Side Hustle Right now, some of the HARDEST working folks are getting destroyed by inflation. And that’s left folks looking anywhere they can to generate extra income to cover the bills. It’s almost impossible to keep up with the ever rising costs of living anymore…

Click here and I’ll give you the details.
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
03/08/2024$12.99$13.42
+3.31%		$13.44$12.94321,983 shs$484.87 million
03/07/2024$12.40$12.99
+4.76%		$13.19$12.37434,728 shs$469.33 million
03/06/2024$12.10$12.40
+2.48%		$12.47$11.88912,337 shs$448.01 million
03/05/2024$12.39$12.10
-2.34%		$12.61$12.00167,490 shs$437.17 million
03/04/2024$13.16$12.39
-5.85%		$13.38$12.35197,786 shs$468.28 million
03/01/2024$13.62$13.16
-3.38%		$13.99$13.10326,167 shs$497.32 million
02/29/2024$11.85$13.62
+14.94%		$13.75$12.25507,311 shs$514.77 million
02/28/2024$12.01$11.85
-1.33%		$12.07$11.85203,440 shs$447.81 million
02/27/2024$12.16$12.01
-1.23%		$12.25$11.99102,247 shs$453.86 million
02/26/2024$11.77$12.16
+3.31%		$12.43$11.66230,247 shs$459.53 million
02/23/2024$11.59$11.77
+1.55%		$11.91$11.57251,266 shs$444.79 million
02/22/2024$11.99$11.59
-3.34%		$12.07$11.57250,418 shs$437.99 million
02/21/2024$11.93$11.99
+0.50%		$12.04$11.90279,669 shs$453.10 million
02/20/2024$12.08$11.93
-1.24%		$12.22$11.90176,997 shs$450.84 million
02/19/2024$12.08$12.08$12.40$12.02173,100 shs$456.56 million

Related Companies:
This page (NASDAQ:LSEA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
Dems have chosen Biden replacement?
Paradigm Press
Most important medical advance in 100 years
The Oxford Club
Next President (Not Trump. Not Biden.)
The Freeport Society
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders