Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Landsea Homes Corporation (LSEA)

Compare
5.90
-0.01
(-0.17%)
At close: April 15 at 4:00:02 PM EDT
5.90
0.00
(0.00%)
After hours: April 15 at 4:34:30 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20255.846.095.835.905.90202,400
Apr 14, 20255.935.975.685.915.91176,700
Apr 11, 20255.685.895.415.755.75219,700
Apr 10, 20255.845.945.515.715.71194,600
Apr 9, 20255.576.305.416.036.03438,800
Apr 8, 20256.196.195.555.645.64375,700
Apr 7, 20256.096.565.926.116.11340,900
Apr 4, 20255.716.385.626.256.25577,900
Apr 3, 20256.166.225.725.775.77367,100
Apr 2, 20256.256.546.186.416.41241,800
Apr 1, 20256.426.426.166.246.24198,500
Mar 31, 20256.306.476.186.426.42291,900
Mar 28, 20256.776.776.376.386.38301,800
Mar 27, 20256.706.846.626.776.77379,200
Mar 26, 20256.957.046.726.776.77224,100
Mar 25, 20257.017.186.886.956.95343,500
Mar 24, 20257.017.116.957.107.10361,100
Mar 21, 20257.527.526.796.956.951,936,800
Mar 20, 20257.557.797.407.607.60207,400
Mar 19, 20257.207.597.207.477.47284,900
Mar 18, 20257.267.477.137.147.14169,000
Mar 17, 20257.207.477.157.287.28268,600
Mar 14, 20257.037.227.037.157.15192,100
Mar 13, 20257.237.266.916.996.99370,400
Mar 12, 20257.227.407.137.337.33252,300
Mar 11, 20257.327.367.037.167.16303,700
Mar 10, 20257.147.567.147.317.31499,200
Mar 7, 20257.407.457.167.227.22298,600
Mar 6, 20257.067.427.007.417.41252,500
Mar 5, 20256.957.186.817.057.05375,100
Mar 4, 20256.596.956.586.746.74475,100
Mar 3, 20257.007.096.626.736.73623,200
Feb 28, 20256.637.206.637.127.12703,700
Feb 27, 20257.227.606.546.576.57815,100
Feb 26, 20258.478.598.278.308.30227,600
Feb 25, 20258.008.597.998.508.50265,000
Feb 24, 20258.288.287.957.957.95181,600
Feb 21, 20258.548.548.138.228.22205,600
Feb 20, 20258.388.488.198.408.40138,800
Feb 19, 20258.348.448.148.288.28185,700
Feb 18, 20258.558.578.248.528.52220,400
Feb 14, 20258.208.518.178.518.51521,200
Feb 13, 20258.268.268.058.178.17172,400
Feb 12, 20258.028.217.918.058.05213,700
Feb 11, 20257.978.317.978.228.22196,800
Feb 10, 20258.128.338.038.048.04197,500
Feb 7, 20258.178.177.938.028.02267,300
Feb 6, 20257.948.247.898.238.23303,900
Feb 5, 20257.898.087.867.877.87288,000
Feb 4, 20257.908.017.847.877.87248,800
Feb 3, 20258.108.107.807.907.90355,800
Jan 31, 20258.718.848.298.308.30219,500
Jan 30, 20258.458.798.428.758.75193,300
Jan 29, 20258.438.528.268.378.37174,500
Jan 28, 20258.608.888.408.488.48211,400
Jan 27, 20258.498.988.498.618.61229,500
Jan 24, 20258.388.488.168.458.45286,600
Jan 23, 20258.228.448.058.418.41319,900
Jan 22, 20258.218.368.068.218.21240,000
Jan 21, 20258.228.418.188.208.20258,000
Jan 17, 20258.138.618.078.148.14333,500
Jan 16, 20258.148.338.048.058.05339,600
Jan 15, 20258.418.678.238.238.23406,600
Jan 14, 20257.808.167.758.158.15201,600
Jan 13, 20257.727.797.587.727.72328,500
Jan 10, 20258.078.147.667.787.78382,100
Jan 8, 20257.878.127.608.108.10343,200
Jan 7, 20258.048.097.817.917.91498,400
Jan 6, 20258.288.408.038.068.06290,400
Jan 3, 20258.308.488.088.178.17416,400
Jan 2, 20258.768.768.258.288.28402,000
Dec 31, 20248.588.918.458.498.491,053,900
Dec 30, 20248.728.738.448.548.54311,100
Dec 27, 20248.908.958.618.708.70283,300
Dec 26, 20248.758.978.668.948.94202,300
Dec 24, 20248.788.788.568.698.69144,900
Dec 23, 20248.778.848.668.808.80211,000
Dec 20, 20248.658.858.638.818.81461,200
Dec 19, 20248.909.008.558.698.69509,400
Dec 18, 20249.549.648.798.908.90494,100
Dec 17, 20249.679.889.409.469.46569,500
Dec 16, 20249.849.849.509.589.58360,600
Dec 13, 20249.9710.039.659.879.87451,300
Dec 12, 202410.3310.5010.0610.0710.07315,800
Dec 11, 202410.4910.6410.2010.3610.36297,600
Dec 10, 202410.4510.5710.1910.4410.44500,800
Dec 9, 202410.5810.7210.4110.5710.57476,100
Dec 6, 202410.3210.7510.2310.4410.443,335,200
Dec 5, 202411.3611.9010.9511.2011.20155,900
Dec 4, 202411.6011.6011.1911.3611.36134,100
Dec 3, 202411.6911.8511.4011.6111.61151,400
Dec 2, 202411.4111.7411.1511.6011.60181,300
Nov 29, 202411.6411.6511.3711.4311.43107,200
Nov 27, 202411.6311.7211.4011.5411.5478,200
Nov 26, 202411.5111.5711.3011.4711.47159,000
Nov 25, 202411.1011.8511.1011.7011.70305,000
Nov 22, 202410.9711.1110.8010.9310.93102,600
Nov 21, 202410.5411.0210.4210.8510.85151,400
Nov 20, 202410.7610.9210.5210.5510.55115,200
Nov 19, 202410.5510.8110.4410.7510.75120,700
Nov 18, 202410.6510.8610.3510.5910.59192,300
Nov 15, 202410.8610.8610.4710.4910.49121,500
Nov 14, 202410.5910.8310.4510.7910.79138,300
Nov 13, 202410.6510.9710.4510.4710.47132,800
Nov 12, 202410.9011.2110.4810.5010.50211,200
Nov 11, 202411.1911.2410.9411.0911.09163,300
Nov 8, 202410.9911.2610.9911.0811.08121,300
Nov 7, 202411.1011.4410.9511.0411.04253,400
Nov 6, 202411.5011.6110.6611.1211.12389,900
Nov 5, 202411.7611.9411.0611.5011.50417,300
Nov 4, 202411.1812.0710.8511.7411.74629,300
Nov 1, 202410.5010.6610.3210.3410.34167,600
Oct 31, 202410.8010.8010.3510.3810.38124,700
Oct 30, 202410.7311.0910.6210.9010.9097,000
Oct 29, 202411.0511.0510.4810.8110.81162,900
Oct 28, 202411.2011.3511.1111.2411.2488,800
Oct 25, 202411.4911.4911.0511.0611.06108,500
Oct 24, 202411.4111.5211.2311.3411.34140,300
Oct 23, 202411.3711.5711.1811.3511.35121,300
Oct 22, 202412.1712.1911.4511.4711.47179,000
Oct 21, 202412.6112.6111.9312.3012.30274,200
Oct 18, 202412.1612.6812.0312.6312.63190,400
Oct 17, 202412.2312.3211.9612.1812.18149,300
Oct 16, 202411.8112.2311.8112.1812.18225,600
Oct 15, 202411.4311.9711.4111.8111.81229,600
Oct 14, 202411.1811.3810.9811.3511.35135,300
Oct 11, 202411.0111.2910.9411.1311.13159,800
Oct 10, 202411.0011.2110.9010.9910.99166,000
Oct 9, 202411.3411.4811.1311.1611.16153,300
Oct 8, 202411.4011.4511.2611.3711.37173,800
Oct 7, 202411.6511.7111.3511.4011.40137,900
Oct 4, 202412.0412.0411.4611.7011.70211,900
Oct 3, 202411.8512.0511.7511.8511.85147,300
Oct 2, 202412.1512.2011.8411.8711.87106,500
Oct 1, 202412.3312.4212.1712.3312.33155,100
Sep 30, 202412.4212.4712.1312.3512.35522,400
Sep 27, 202412.5112.8012.0112.4312.43450,600
Sep 26, 202412.6212.6312.1912.2712.27295,800
Sep 25, 202412.7212.8112.4812.5212.52170,900
Sep 24, 202412.9313.1512.7612.7812.78173,700
Sep 23, 202413.2413.3312.7512.7612.76139,300
Sep 20, 202413.4413.7113.0513.1013.10604,400
Sep 19, 202413.9914.0413.4213.6813.68351,200
Sep 18, 202413.4813.9513.3613.6113.61207,300
Sep 17, 202412.7813.6212.6113.5413.54330,900
Sep 16, 202412.4712.7512.3812.6612.66118,400
Sep 13, 202412.0012.6011.8512.4812.48164,000
Sep 12, 202411.6411.8911.5711.7611.76107,500
Sep 11, 202411.7311.7311.2911.5411.54132,700
Sep 10, 202411.7411.8211.4711.7311.73134,700
Sep 9, 202411.7012.0511.5511.7511.75135,400
Sep 6, 202411.4311.8111.3811.6311.6399,500
Sep 5, 202411.5311.6611.3411.4011.40127,700
Sep 4, 202411.4711.6011.3211.4411.44116,900
Sep 3, 202411.8511.9411.5711.6411.64112,700
Aug 30, 202411.9912.0611.6511.9111.91514,400
Aug 29, 202412.1512.1511.7911.9911.99150,900
Aug 28, 202412.2012.2011.7812.0012.00142,700
Aug 27, 202412.3812.5612.1712.3412.3491,700
Aug 26, 202412.3212.7812.2512.5412.54145,100
Aug 23, 202411.5612.4011.5612.3012.30304,800
Aug 22, 202411.7711.9011.4411.5011.5094,400
Aug 21, 202411.3411.8611.2511.8611.86169,200
Aug 20, 202411.2911.5811.0411.1311.13184,200
Aug 19, 202411.3111.3810.9811.3211.32123,900
Aug 16, 202411.0711.4010.9611.0511.05234,400
Aug 15, 202410.7111.1510.5211.1311.13272,300
Aug 14, 202410.5910.6010.3610.3910.39152,400
Aug 13, 202410.7010.8510.5610.5910.59169,500
Aug 12, 202410.8510.8510.4010.6410.64275,700
Aug 9, 202411.0111.4810.7110.7410.74163,700
Aug 8, 202411.2511.2510.8710.9910.99650,200
Aug 7, 202411.6411.6410.8211.0511.05149,600
Aug 6, 202411.5811.9011.3811.4211.42102,100
Aug 5, 202411.4011.8511.1011.6611.66239,400
Aug 2, 202411.8912.2211.6511.7411.74231,600
Aug 1, 202412.9313.7212.2412.5912.59222,800
Jul 31, 202412.2612.5912.0412.1812.18126,200
Jul 30, 202412.2312.3312.0712.1612.1696,500
Jul 29, 202412.2512.3412.0012.2112.21102,200
Jul 26, 202412.0312.5211.9612.2112.21157,500
Jul 25, 202411.3112.0411.3111.7811.78140,300
Jul 24, 202411.3811.6311.2511.2911.29135,900
Jul 23, 202411.4711.7111.3011.4911.49246,200
Jul 22, 202411.2511.5911.1411.5211.52115,000
Jul 19, 202411.1711.5411.1011.2911.29133,400
Jul 18, 202411.0611.7311.0611.1611.16212,100
Jul 17, 202411.0911.2310.8411.1211.12177,000
Jul 16, 202410.2511.3110.1911.2711.27298,900
Jul 15, 20249.8210.179.6710.0410.04243,800
Jul 12, 20249.529.909.529.669.66148,600
Jul 11, 20248.759.588.749.529.52180,000
Jul 10, 20248.648.738.288.478.47461,800
Jul 9, 20248.668.768.578.598.5955,900
Jul 8, 20248.548.768.548.738.7388,700
Jul 5, 20248.758.758.368.448.44150,400
Jul 3, 20248.698.818.578.748.7456,600
Jul 2, 20248.798.918.578.738.73154,500
Jul 1, 20249.219.218.778.818.81160,700
Jun 28, 20249.129.218.949.199.19719,400
Jun 27, 20249.109.188.919.019.01227,400
Jun 26, 20249.159.218.919.039.03181,000
Jun 25, 20249.149.288.859.259.25169,800
Jun 24, 20249.159.269.039.139.13152,800
Jun 21, 20249.149.259.089.119.11159,200
Jun 20, 20249.459.599.119.159.15192,500
Jun 18, 20249.579.869.399.559.55167,200
Jun 17, 20249.559.589.399.569.56107,100
Jun 14, 20249.579.679.449.539.53138,400
Jun 13, 20249.999.999.629.759.7585,700
Jun 12, 20249.9110.409.849.949.94274,600
Jun 11, 20249.739.739.499.539.5368,100
Jun 10, 20249.609.809.609.789.7886,300
Jun 7, 20249.809.809.619.699.69100,500
Jun 6, 202410.1610.209.889.979.97101,600
Jun 5, 20249.9010.329.7410.2510.25205,600
Jun 4, 20249.789.969.669.869.86164,500
Jun 3, 20249.969.979.789.809.80154,800
May 31, 20249.9410.209.839.929.92164,000
May 30, 20249.759.769.459.729.72173,400
May 29, 202410.2010.499.599.659.65311,800
May 28, 202410.4910.5410.2110.3510.35177,700
May 24, 202410.2810.4810.2110.3910.39115,200
May 23, 202410.2710.3410.0510.1810.18165,900
May 22, 202410.3710.3810.0610.2010.20162,700
May 21, 202410.4010.4810.3010.4510.45101,100
May 20, 202410.5110.7810.4210.4410.44168,800
May 17, 202410.8110.8110.4510.6710.67138,800
May 16, 202411.2411.2410.6510.6510.65278,200
May 15, 202410.3911.5210.3711.3411.34406,600
May 14, 202410.0710.419.8610.3110.31307,400
May 13, 20249.9410.199.889.999.99164,000
May 10, 202410.0010.109.789.859.8593,600
May 9, 20249.7910.069.799.969.96118,500
May 8, 20249.619.999.619.779.77164,900
May 7, 202410.0710.079.739.769.76203,100
May 6, 20249.9010.119.8510.0110.01291,700
May 3, 202410.0810.189.709.789.78250,800
May 2, 202410.0610.409.619.849.84327,000
May 1, 202410.8711.419.6410.1510.151,064,400
Apr 30, 202411.3811.5811.3811.5511.55200,800
Apr 29, 202411.3011.5111.2511.4911.49149,100
Apr 26, 202411.1611.4111.1411.2611.2689,200
Apr 25, 202411.1611.1610.8811.0911.09277,100
Apr 24, 202411.2711.5211.2111.3411.34148,500
Apr 23, 202411.2611.5411.2411.4011.40108,800
Apr 22, 202411.0711.2710.8211.1711.17158,100
Apr 19, 202410.9311.1610.9111.0011.00143,100
Apr 18, 202411.3711.6710.9410.9810.98167,500
Apr 17, 202411.3711.4211.0611.1611.16113,300
Apr 16, 202411.5011.6311.1511.3111.31175,100

Related Tickers

CCS Century Communities, Inc.
58.97
-0.77%
 
FOR Forestar Group Inc.
19.24
-1.74%
 
AXR AMREP Corporation
21.93
+4.83%
 
DRM.TO Dream Unlimited Corp.
18.11
-0.60%
 
FPH Five Point Holdings, LLC
4.9200
+3.58%