Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Landsea Homes Corporation - Common Stock (NQ:LSEA)

11.27 +4.26 (+60.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 11.23 11.27 11.21 11.27 24,382,996 +4.25(+60.66%)
May 12, 2025 6.800 7.200 6.600 7.015 617,218 +0.46(+7.10%)
May 09, 2025 6.130 7.630 6.100 6.550 1,182,791 +0.45(+7.38%)
May 08, 2025 6.070 6.600 5.860 6.100 420,562 +0.20(+3.39%)
May 07, 2025 5.840 5.980 5.830 5.900 159,911 +0.10(+1.72%)
May 06, 2025 5.970 6.110 5.790 5.800 230,047 -0.27(-4.45%)
May 05, 2025 6.160 6.240 6.065 6.070 154,842 -0.12(-1.94%)
May 02, 2025 6.040 6.250 5.920 6.190 428,664 +0.24(+4.03%)
May 01, 2025 6.120 6.210 5.940 5.950 225,151 -0.15(-2.46%)
Apr 30, 2025 6.000 6.230 5.830 6.100 231,822 +0.00(+0.00%)
Apr 29, 2025 6.050 6.170 6.015 6.100 100,581 -0.04(-0.65%)
Apr 28, 2025 6.110 6.245 6.010 6.140 162,462 +0.01(+0.16%)
Apr 25, 2025 6.190 6.275 6.020 6.130 113,973 -0.07(-1.13%)
Apr 24, 2025 6.040 6.215 5.960 6.200 150,434 +0.16(+2.65%)
Apr 23, 2025 6.310 6.560 6.020 6.040 201,798 -0.12(-1.95%)
Apr 22, 2025 6.020 6.290 5.950 6.160 292,181 +0.23(+3.88%)
Apr 21, 2025 5.820 5.950 5.730 5.930 183,835 +0.00(+0.00%)
Apr 17, 2025 5.760 5.960 5.710 5.930 144,306 +0.16(+2.77%)
Apr 16, 2025 5.860 5.959 5.630 5.770 158,195 -0.13(-2.20%)
Apr 15, 2025 5.840 6.090 5.830 5.900 202,428 -0.01(-0.17%)
Apr 14, 2025 5.930 5.975 5.680 5.910 176,662 +0.16(+2.78%)
Apr 11, 2025 5.680 5.890 5.415 5.750 219,656 +0.04(+0.70%)
Apr 10, 2025 5.840 5.942 5.510 5.710 194,608 -0.32(-5.31%)
Apr 09, 2025 5.570 6.295 5.410 6.030 438,787 +0.39(+6.91%)
Apr 08, 2025 6.190 6.190 5.550 5.640 375,712 -0.47(-7.69%)
Apr 07, 2025 6.090 6.525 5.920 6.110 340,886 -0.14(-2.24%)
Apr 04, 2025 5.710 6.380 5.620 6.250 577,895 +0.48(+8.32%)
Apr 03, 2025 6.160 6.220 5.725 5.770 367,071 -0.65(-10.05%)
Apr 02, 2025 6.250 6.540 6.185 6.415 241,837 +0.17(+2.80%)
Apr 01, 2025 6.420 6.420 6.155 6.240 198,505 -0.18(-2.80%)
Mar 31, 2025 6.300 6.470 6.180 6.420 291,897 +0.04(+0.71%)
Mar 28, 2025 6.770 6.770 6.370 6.375 301,762 -0.39(-5.83%)
Mar 27, 2025 6.700 6.840 6.620 6.770 379,206 +0.00(+0.00%)
Mar 26, 2025 6.950 7.040 6.725 6.770 224,093 -0.18(-2.59%)
Mar 25, 2025 7.010 7.175 6.880 6.950 343,472 -0.15(-2.11%)
Mar 24, 2025 7.010 7.115 6.950 7.100 361,065 +0.14(+2.08%)
Mar 21, 2025 7.520 7.520 6.790 6.955 1,936,771 -0.64(-8.49%)
Mar 20, 2025 7.550 7.790 7.400 7.600 207,372 +0.13(+1.74%)
Mar 19, 2025 7.200 7.590 7.200 7.470 284,888 +0.33(+4.62%)
Mar 18, 2025 7.260 7.466 7.125 7.140 169,006 -0.16(-2.19%)
Mar 17, 2025 7.200 7.470 7.150 7.300 268,631 +0.15(+2.10%)
Mar 14, 2025 7.030 7.220 7.030 7.150 192,058 +0.16(+2.29%)
Mar 13, 2025 7.230 7.260 6.910 6.990 370,433 -0.34(-4.64%)
Mar 12, 2025 7.220 7.400 7.125 7.330 252,341 +0.17(+2.37%)
Mar 11, 2025 7.320 7.360 7.035 7.160 303,657 -0.15(-2.05%)
Mar 10, 2025 7.140 7.560 7.140 7.310 499,157 +0.09(+1.25%)
Mar 07, 2025 7.400 7.455 7.160 7.220 298,615 -0.19(-2.56%)
Mar 06, 2025 7.060 7.420 7.000 7.410 252,478 +0.36(+5.11%)
Mar 05, 2025 6.950 7.180 6.810 7.050 375,075 +0.31(+4.60%)
Mar 04, 2025 6.590 6.955 6.580 6.740 475,106 +0.01(+0.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.