5 DAY PERFORMANCE
+11.63%
1 MONTH PERFORMANCE
+0.12%
3 MONTH PERFORMANCE
-19.96%
6 MONTH PERFORMANCE
-31.46%
YEAR-TO-DATE PERFORMANCE
-5.06%
1 YEAR PERFORMANCE
-40.38%
Landsea Homes Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.22 | $7.26 (0.55%) | $7.32 | $7.13 | 79,963 | |
| 03/11/2025 | $7.32 | $7.16 (-2.19%) | $7.36 | $7.04 | 303,657 | $259.84 M |
| 03/10/2025 | $7.14 | $7.31 (2.38%) | $7.56 | $7.14 | 499,200 | $265.28 M |
| 03/07/2025 | $7.40 | $7.22 (-2.43%) | $7.46 | $7.16 | 298,615 | $262.01 M |
| 03/06/2025 | $7.06 | $7.41 (4.96%) | $7.42 | $7.00 | 252,500 | $268.91 M |
| 03/05/2025 | $6.95 | $7.05 (1.44%) | $7.18 | $6.81 | 375,100 | $255.84 M |
| 03/04/2025 | $6.59 | $6.74 (2.28%) | $6.96 | $6.58 | 475,107 | $244.59 M |
| 03/03/2025 | $7.00 | $6.73 (-3.86%) | $7.10 | $6.62 | 623,224 | $244.23 M |
| 02/28/2025 | $6.63 | $7.12 (7.39%) | $7.20 | $6.63 | 703,700 | $258.19 M |
| 02/27/2025 | $7.22 | $6.57 (-9%) | $7.60 | $6.54 | 815,131 | $238.24 M |
| 02/26/2025 | $8.47 | $8.30 (-2.01%) | $8.59 | $8.27 | 227,633 | $300.98 M |
| 02/25/2025 | $8.00 | $8.50 (6.25%) | $8.59 | $8.00 | 265,006 | $308.23 M |
| 02/24/2025 | $8.28 | $7.95 (-3.99%) | $8.28 | $7.95 | 181,600 | $288.28 M |
| 02/21/2025 | $8.54 | $8.22 (-3.75%) | $8.54 | $8.13 | 205,649 | $298.21 M |
| 02/20/2025 | $8.38 | $8.40 (0.24%) | $8.48 | $8.20 | 138,843 | $304.74 M |
| 02/19/2025 | $8.34 | $8.28 (-0.72%) | $8.45 | $8.14 | 185,700 | $300.39 M |
| 02/18/2025 | $8.55 | $8.52 (-0.35%) | $8.57 | $8.24 | 220,445 | $309.10 M |
| 02/14/2025 | $8.20 | $8.51 (3.78%) | $8.51 | $8.17 | 521,200 | $308.73 M |
| 02/13/2025 | $8.26 | $8.17 (-1.09%) | $8.26 | $8.05 | 172,400 | $296.40 M |
| 02/12/2025 | $8.02 | $8.05 (0.37%) | $8.21 | $7.91 | 213,700 | $292.05 M |
| 02/11/2025 | $7.97 | $8.22 (3.14%) | $8.31 | $7.97 | 196,830 | $298.21 M |
| 02/10/2025 | $8.12 | $8.04 (-0.99%) | $8.33 | $8.03 | 197,500 | $291.68 M |
| 02/07/2025 | $8.17 | $8.02 (-1.84%) | $8.17 | $7.93 | 267,322 | $290.96 M |
| 02/06/2025 | $7.94 | $8.24 (3.78%) | $8.24 | $7.90 | 303,949 | $298.94 M |
| 02/05/2025 | $7.89 | $7.87 (-0.25%) | $8.08 | $7.86 | 288,045 | $285.52 M |
| 02/04/2025 | $7.90 | $7.87 (-0.38%) | $8.01 | $7.84 | 248,800 | $285.52 M |
| 02/03/2025 | $8.10 | $7.90 (-2.47%) | $8.10 | $7.80 | 355,825 | $286.60 M |
| 01/31/2025 | $8.71 | $8.30 (-4.71%) | $8.84 | $8.29 | 219,521 | $301.12 M |
| 01/30/2025 | $8.45 | $8.75 (3.55%) | $8.79 | $8.42 | 193,324 | $317.44 M |
| 01/29/2025 | $8.43 | $8.37 (-0.71%) | $8.52 | $8.26 | 174,523 | $303.66 M |
| 01/28/2025 | $8.60 | $8.48 (-1.4%) | $8.88 | $8.40 | 211,425 | $307.65 M |
| 01/27/2025 | $8.49 | $8.61 (1.41%) | $8.98 | $8.49 | 229,535 | $312.36 M |
| 01/24/2025 | $8.38 | $8.45 (0.84%) | $8.48 | $8.16 | 286,600 | $306.56 M |
| 01/23/2025 | $8.22 | $8.41 (2.31%) | $8.44 | $8.05 | 319,919 | $305.11 M |
| 01/22/2025 | $8.21 | $8.21 (0%) | $8.36 | $8.06 | 240,051 | $297.85 M |
| 01/21/2025 | $8.22 | $8.20 (-0.24%) | $8.41 | $8.18 | 258,047 | $297.49 M |
| 01/17/2025 | $8.13 | $8.14 (0.12%) | $8.61 | $8.07 | 333,541 | $295.31 M |
| 01/16/2025 | $8.14 | $8.05 (-1.11%) | $8.33 | $8.04 | 339,648 | $292.05 M |
| 01/15/2025 | $8.41 | $8.23 (-2.14%) | $8.67 | $8.23 | 406,600 | $298.58 M |
| 01/14/2025 | $7.80 | $8.15 (4.49%) | $8.16 | $7.75 | 201,625 | $295.67 M |
| 01/13/2025 | $7.72 | $7.72 (0%) | $7.79 | $7.58 | 328,516 | $280.07 M |
| 01/10/2025 | $8.07 | $7.78 (-3.59%) | $8.14 | $7.66 | 382,122 | $282.25 M |
| 01/08/2025 | $7.87 | $8.10 (2.92%) | $8.12 | $7.60 | 343,200 | $293.86 M |
| 01/07/2025 | $8.04 | $7.91 (-1.62%) | $8.09 | $7.81 | 498,400 | $286.97 M |
| 01/06/2025 | $8.28 | $8.06 (-2.66%) | $8.40 | $8.03 | 290,531 | $292.41 M |
| 01/03/2025 | $8.30 | $8.17 (-1.57%) | $8.48 | $8.08 | 416,400 | $296.40 M |
| 01/02/2025 | $8.76 | $8.28 (-5.48%) | $8.76 | $8.25 | 402,028 | $300.39 M |
| 12/31/2024 | $8.58 | $8.49 (-1.05%) | $8.91 | $8.46 | 1.05 M | $308.01 M |
| 12/30/2024 | $8.72 | $8.54 (-2.06%) | $8.73 | $8.44 | 311,100 | $309.82 M |
| 12/27/2024 | $8.90 | $8.70 (-2.25%) | $8.96 | $8.61 | 283,337 | $315.63 M |
| 12/26/2024 | $8.75 | $8.94 (2.17%) | $8.97 | $8.66 | 202,300 | $324.33 M |
| 12/24/2024 | $8.78 | $8.69 (-1.03%) | $8.78 | $8.56 | 144,900 | $315.26 M |
| 12/23/2024 | $8.77 | $8.80 (0.34%) | $8.84 | $8.66 | 211,000 | $319.26 M |
| 12/20/2024 | $8.65 | $8.81 (1.85%) | $8.85 | $8.63 | 461,383 | $319.62 M |
| 12/19/2024 | $8.90 | $8.69 (-2.36%) | $9.00 | $8.55 | 509,400 | $315.26 M |
| 12/18/2024 | $9.54 | $8.90 (-6.71%) | $9.64 | $8.79 | 494,100 | $322.88 M |
| 12/17/2024 | $9.67 | $9.46 (-2.17%) | $9.88 | $9.40 | 569,500 | $343.20 M |
| 12/16/2024 | $9.84 | $9.58 (-2.64%) | $9.84 | $9.50 | 360,642 | $347.55 M |
| 12/13/2024 | $9.97 | $9.87 (-1%) | $10.03 | $9.65 | 451,345 | $358.07 M |
| 12/12/2024 | $10.33 | $10.07 (-2.52%) | $10.50 | $10.06 | 315,800 | $365.33 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
