NasdaqCM - Delayed Quote USD

Landsea Homes Corporation (LSEA)

Compare
11.50 -0.24 (-2.04%)
At close: 4:00 PM EST
11.50 0.00 (0.00%)
After hours: 4:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 11.76 11.94 11.06 11.50 11.50 416,737
Nov 4, 2024 11.18 12.07 10.85 11.74 11.74 629,300
Nov 1, 2024 10.50 10.66 10.32 10.34 10.34 167,600
Oct 31, 2024 10.80 10.80 10.35 10.38 10.38 124,700
Oct 30, 2024 10.73 11.09 10.62 10.90 10.90 97,000
Oct 29, 2024 11.05 11.05 10.48 10.81 10.81 162,900
Oct 28, 2024 11.20 11.35 11.11 11.24 11.24 88,800
Oct 25, 2024 11.49 11.49 11.05 11.06 11.06 108,500
Oct 24, 2024 11.41 11.52 11.23 11.34 11.34 140,300
Oct 23, 2024 11.37 11.57 11.18 11.35 11.35 121,300
Oct 22, 2024 12.17 12.19 11.45 11.47 11.47 179,000
Oct 21, 2024 12.61 12.61 11.93 12.30 12.30 274,200
Oct 18, 2024 12.16 12.68 12.03 12.63 12.63 190,400
Oct 17, 2024 12.23 12.32 11.96 12.18 12.18 149,300
Oct 16, 2024 11.81 12.23 11.81 12.18 12.18 225,600
Oct 15, 2024 11.43 11.97 11.41 11.81 11.81 229,600
Oct 14, 2024 11.18 11.38 10.98 11.35 11.35 135,300
Oct 11, 2024 11.01 11.29 10.94 11.13 11.13 159,800
Oct 10, 2024 11.00 11.21 10.90 10.99 10.99 166,000
Oct 9, 2024 11.34 11.48 11.13 11.16 11.16 153,300
Oct 8, 2024 11.40 11.45 11.26 11.37 11.37 173,800
Oct 7, 2024 11.65 11.71 11.35 11.40 11.40 137,900
Oct 4, 2024 12.04 12.04 11.46 11.70 11.70 211,900
Oct 3, 2024 11.85 12.05 11.75 11.85 11.85 147,300
Oct 2, 2024 12.15 12.20 11.84 11.87 11.87 106,500
Oct 1, 2024 12.33 12.42 12.17 12.33 12.33 155,100
Sep 30, 2024 12.42 12.47 12.13 12.35 12.35 522,400
Sep 27, 2024 12.51 12.80 12.01 12.43 12.43 450,600
Sep 26, 2024 12.62 12.63 12.19 12.27 12.27 295,800
Sep 25, 2024 12.72 12.81 12.48 12.52 12.52 170,900
Sep 24, 2024 12.93 13.15 12.76 12.78 12.78 173,700
Sep 23, 2024 13.24 13.33 12.75 12.76 12.76 139,300
Sep 20, 2024 13.44 13.71 13.05 13.10 13.10 604,400
Sep 19, 2024 13.99 14.04 13.42 13.68 13.68 351,200
Sep 18, 2024 13.48 13.95 13.36 13.61 13.61 207,300
Sep 17, 2024 12.78 13.62 12.61 13.54 13.54 330,900
Sep 16, 2024 12.47 12.75 12.38 12.66 12.66 118,400
Sep 13, 2024 12.00 12.60 11.85 12.48 12.48 164,000
Sep 12, 2024 11.64 11.89 11.57 11.76 11.76 107,500
Sep 11, 2024 11.73 11.73 11.29 11.54 11.54 132,700
Sep 10, 2024 11.74 11.82 11.47 11.73 11.73 134,700
Sep 9, 2024 11.70 12.05 11.55 11.75 11.75 135,400
Sep 6, 2024 11.43 11.81 11.38 11.63 11.63 99,500
Sep 5, 2024 11.53 11.66 11.34 11.40 11.40 127,700
Sep 4, 2024 11.47 11.60 11.32 11.44 11.44 116,900
Sep 3, 2024 11.85 11.94 11.57 11.64 11.64 112,700
Aug 30, 2024 11.99 12.06 11.65 11.91 11.91 514,400
Aug 29, 2024 12.15 12.15 11.79 11.99 11.99 150,900
Aug 28, 2024 12.20 12.20 11.78 12.00 12.00 142,700
Aug 27, 2024 12.38 12.56 12.17 12.34 12.34 91,700
Aug 26, 2024 12.32 12.78 12.25 12.54 12.54 145,100
Aug 23, 2024 11.56 12.40 11.56 12.30 12.30 304,800
Aug 22, 2024 11.77 11.90 11.44 11.50 11.50 94,400
Aug 21, 2024 11.34 11.86 11.25 11.86 11.86 169,200
Aug 20, 2024 11.29 11.58 11.04 11.13 11.13 184,200
Aug 19, 2024 11.31 11.38 10.98 11.32 11.32 123,900
Aug 16, 2024 11.07 11.40 10.96 11.05 11.05 234,400
Aug 15, 2024 10.71 11.15 10.52 11.13 11.13 272,300
Aug 14, 2024 10.59 10.60 10.36 10.39 10.39 152,400
Aug 13, 2024 10.70 10.85 10.56 10.59 10.59 169,500
Aug 12, 2024 10.85 10.85 10.40 10.64 10.64 275,700
Aug 9, 2024 11.01 11.48 10.71 10.74 10.74 163,700
Aug 8, 2024 11.25 11.25 10.87 10.99 10.99 650,200
Aug 7, 2024 11.64 11.64 10.82 11.05 11.05 149,600
Aug 6, 2024 11.58 11.90 11.38 11.42 11.42 102,100
Aug 5, 2024 11.40 11.85 11.10 11.66 11.66 239,400
Aug 2, 2024 11.89 12.22 11.65 11.74 11.74 231,600
Aug 1, 2024 12.93 13.72 12.24 12.59 12.59 222,800
Jul 31, 2024 12.26 12.59 12.04 12.18 12.18 126,200
Jul 30, 2024 12.23 12.33 12.07 12.16 12.16 96,500
Jul 29, 2024 12.25 12.34 12.00 12.21 12.21 102,200
Jul 26, 2024 12.03 12.52 11.96 12.21 12.21 157,500
Jul 25, 2024 11.31 12.04 11.31 11.78 11.78 140,300
Jul 24, 2024 11.38 11.63 11.25 11.29 11.29 135,900
Jul 23, 2024 11.47 11.71 11.30 11.49 11.49 246,200
Jul 22, 2024 11.25 11.59 11.14 11.52 11.52 115,000
Jul 19, 2024 11.17 11.54 11.10 11.29 11.29 133,400
Jul 18, 2024 11.06 11.73 11.06 11.16 11.16 212,100
Jul 17, 2024 11.09 11.23 10.84 11.12 11.12 177,000
Jul 16, 2024 10.25 11.31 10.19 11.27 11.27 298,900
Jul 15, 2024 9.82 10.17 9.67 10.04 10.04 243,800
Jul 12, 2024 9.52 9.90 9.52 9.66 9.66 148,600
Jul 11, 2024 8.75 9.58 8.74 9.52 9.52 180,000
Jul 10, 2024 8.64 8.73 8.28 8.47 8.47 461,800
Jul 9, 2024 8.66 8.76 8.57 8.59 8.59 55,900
Jul 8, 2024 8.54 8.76 8.54 8.73 8.73 88,700
Jul 5, 2024 8.75 8.75 8.36 8.44 8.44 150,400
Jul 3, 2024 8.69 8.81 8.57 8.74 8.74 56,600
Jul 2, 2024 8.79 8.91 8.57 8.73 8.73 154,500
Jul 1, 2024 9.21 9.21 8.77 8.81 8.81 160,700
Jun 28, 2024 9.12 9.21 8.94 9.19 9.19 719,400
Jun 27, 2024 9.10 9.18 8.91 9.01 9.01 227,400
Jun 26, 2024 9.15 9.21 8.91 9.03 9.03 181,000
Jun 25, 2024 9.14 9.28 8.85 9.25 9.25 169,800
Jun 24, 2024 9.15 9.26 9.03 9.13 9.13 152,800
Jun 21, 2024 9.14 9.25 9.08 9.11 9.11 159,200
Jun 20, 2024 9.45 9.59 9.11 9.15 9.15 192,500
Jun 18, 2024 9.57 9.86 9.39 9.55 9.55 167,200
Jun 17, 2024 9.55 9.58 9.39 9.56 9.56 107,100
Jun 14, 2024 9.57 9.67 9.44 9.53 9.53 138,400
Jun 13, 2024 9.99 9.99 9.62 9.75 9.75 85,700
Jun 12, 2024 9.91 10.40 9.84 9.94 9.94 274,600
Jun 11, 2024 9.73 9.73 9.49 9.53 9.53 68,100
Jun 10, 2024 9.60 9.80 9.60 9.78 9.78 86,300
Jun 7, 2024 9.80 9.80 9.61 9.69 9.69 100,500
Jun 6, 2024 10.16 10.20 9.88 9.97 9.97 101,600
Jun 5, 2024 9.90 10.32 9.74 10.25 10.25 205,600
Jun 4, 2024 9.78 9.96 9.66 9.86 9.86 164,500
Jun 3, 2024 9.96 9.97 9.78 9.80 9.80 154,800
May 31, 2024 9.94 10.20 9.83 9.92 9.92 164,000
May 30, 2024 9.75 9.76 9.45 9.72 9.72 173,400
May 29, 2024 10.20 10.49 9.59 9.65 9.65 311,800
May 28, 2024 10.49 10.54 10.21 10.35 10.35 177,700
May 24, 2024 10.28 10.48 10.21 10.39 10.39 115,200
May 23, 2024 10.27 10.34 10.05 10.18 10.18 165,900
May 22, 2024 10.37 10.38 10.06 10.20 10.20 162,700
May 21, 2024 10.40 10.48 10.30 10.45 10.45 101,100
May 20, 2024 10.51 10.78 10.42 10.44 10.44 168,800
May 17, 2024 10.81 10.81 10.45 10.67 10.67 138,800
May 16, 2024 11.24 11.24 10.65 10.65 10.65 278,200
May 15, 2024 10.39 11.52 10.37 11.34 11.34 406,600
May 14, 2024 10.07 10.41 9.86 10.31 10.31 307,400
May 13, 2024 9.94 10.19 9.88 9.99 9.99 164,000
May 10, 2024 10.00 10.10 9.78 9.85 9.85 93,600
May 9, 2024 9.79 10.06 9.79 9.96 9.96 118,500
May 8, 2024 9.61 9.99 9.61 9.77 9.77 164,900
May 7, 2024 10.07 10.07 9.73 9.76 9.76 203,100
May 6, 2024 9.90 10.11 9.85 10.01 10.01 291,700
May 3, 2024 10.08 10.18 9.70 9.78 9.78 250,800
May 2, 2024 10.06 10.40 9.61 9.84 9.84 327,000
May 1, 2024 10.87 11.41 9.64 10.15 10.15 1,064,400
Apr 30, 2024 11.38 11.58 11.38 11.55 11.55 200,800
Apr 29, 2024 11.30 11.51 11.25 11.49 11.49 149,100
Apr 26, 2024 11.16 11.41 11.14 11.26 11.26 89,200
Apr 25, 2024 11.16 11.16 10.88 11.09 11.09 277,100
Apr 24, 2024 11.27 11.52 11.21 11.34 11.34 148,500
Apr 23, 2024 11.26 11.54 11.24 11.40 11.40 108,800
Apr 22, 2024 11.07 11.27 10.82 11.17 11.17 158,100
Apr 19, 2024 10.93 11.16 10.91 11.00 11.00 143,100
Apr 18, 2024 11.37 11.67 10.94 10.98 10.98 167,500
Apr 17, 2024 11.37 11.42 11.06 11.16 11.16 113,300
Apr 16, 2024 11.50 11.63 11.15 11.31 11.31 175,100
Apr 15, 2024 11.84 11.94 11.43 11.51 11.51 159,000
Apr 12, 2024 11.86 12.04 11.72 11.84 11.84 217,900
Apr 11, 2024 12.20 12.26 11.92 12.00 12.00 154,600
Apr 10, 2024 12.55 12.57 12.03 12.14 12.14 151,600
Apr 9, 2024 13.19 13.20 12.72 12.80 12.80 91,500
Apr 8, 2024 13.50 13.59 13.12 13.14 13.14 81,300
Apr 5, 2024 13.04 13.43 12.96 13.42 13.42 184,000
Apr 4, 2024 13.60 13.68 12.85 12.96 12.96 186,500
Apr 3, 2024 13.13 13.47 13.09 13.39 13.39 214,500
Apr 2, 2024 13.78 13.85 13.06 13.28 13.28 406,100
Apr 1, 2024 14.52 14.72 14.10 14.15 14.15 143,800
Mar 28, 2024 14.00 14.91 14.00 14.53 14.53 391,200
Mar 27, 2024 13.67 14.07 13.46 14.07 14.07 206,900
Mar 26, 2024 13.99 14.12 13.52 13.55 13.55 168,300
Mar 25, 2024 14.20 14.23 13.86 14.01 14.01 346,700
Mar 22, 2024 13.61 14.08 13.59 14.05 14.05 368,500
Mar 21, 2024 12.83 13.54 12.83 13.50 13.50 243,700
Mar 20, 2024 12.39 12.83 12.26 12.72 12.72 179,500
Mar 19, 2024 12.01 12.47 12.00 12.46 12.46 158,000
Mar 18, 2024 12.31 12.35 11.98 12.00 12.00 176,000
Mar 15, 2024 12.27 12.65 12.27 12.42 12.42 306,300
Mar 14, 2024 13.56 13.75 12.38 12.44 12.44 269,500
Mar 13, 2024 13.45 13.80 13.45 13.72 13.72 337,600
Mar 12, 2024 13.18 13.53 13.05 13.52 13.52 101,700
Mar 11, 2024 13.59 13.70 13.02 13.22 13.22 276,400
Mar 8, 2024 12.97 13.44 12.94 13.42 13.42 322,000
Mar 7, 2024 12.39 13.19 12.37 12.99 12.99 434,700
Mar 6, 2024 11.90 12.47 11.88 12.40 12.40 912,300
Mar 5, 2024 12.39 12.61 12.00 12.10 12.10 175,500
Mar 4, 2024 13.27 13.38 12.35 12.39 12.39 197,800
Mar 1, 2024 13.99 13.99 13.10 13.16 13.16 326,200
Feb 29, 2024 12.40 13.75 12.25 13.62 13.62 507,300
Feb 28, 2024 11.89 12.07 11.85 11.85 11.85 203,400
Feb 27, 2024 12.25 12.25 11.99 12.01 12.01 102,200
Feb 26, 2024 11.66 12.43 11.66 12.16 12.16 230,200
Feb 23, 2024 11.59 11.91 11.57 11.77 11.77 251,300
Feb 22, 2024 12.03 12.07 11.57 11.59 11.59 250,400
Feb 21, 2024 11.91 12.04 11.90 11.99 11.99 279,700
Feb 20, 2024 12.02 12.22 11.90 11.93 11.93 177,000
Feb 16, 2024 12.40 12.40 12.02 12.08 12.08 173,200
Feb 15, 2024 12.25 12.66 12.23 12.46 12.46 201,900
Feb 14, 2024 12.11 12.20 11.99 12.16 12.16 90,500
Feb 13, 2024 12.00 12.09 11.82 11.92 11.92 197,600
Feb 12, 2024 12.00 12.65 11.82 12.45 12.45 145,900
Feb 9, 2024 12.07 12.07 11.92 12.02 12.02 147,500
Feb 8, 2024 11.72 12.14 11.70 12.08 12.08 186,000
Feb 7, 2024 11.73 11.81 11.56 11.69 11.69 252,300
Feb 6, 2024 12.01 12.02 11.50 11.62 11.62 236,600
Feb 5, 2024 12.37 12.45 12.02 12.06 12.06 232,300
Feb 2, 2024 12.54 12.63 12.35 12.54 12.54 141,200
Feb 1, 2024 12.75 12.89 12.51 12.76 12.76 159,100
Jan 31, 2024 13.00 13.03 12.53 12.59 12.59 179,900
Jan 30, 2024 12.84 13.14 12.75 13.05 13.05 172,800
Jan 29, 2024 12.33 12.92 12.24 12.91 12.91 234,000
Jan 26, 2024 12.60 12.65 12.20 12.35 12.35 117,900
Jan 25, 2024 12.70 12.80 12.45 12.64 12.64 146,600
Jan 24, 2024 12.52 12.55 12.11 12.13 12.13 119,200
Jan 23, 2024 12.87 12.96 12.31 12.41 12.41 172,300
Jan 22, 2024 12.63 12.86 12.63 12.85 12.85 121,300
Jan 19, 2024 12.36 12.68 12.16 12.60 12.60 121,200
Jan 18, 2024 12.40 12.48 12.06 12.29 12.29 112,400
Jan 17, 2024 12.15 12.35 12.13 12.28 12.28 131,200
Jan 16, 2024 12.56 12.60 12.30 12.35 12.35 121,700
Jan 12, 2024 12.78 12.79 12.60 12.75 12.75 159,900
Jan 11, 2024 12.71 12.74 12.33 12.65 12.65 115,300
Jan 10, 2024 12.37 12.80 12.37 12.74 12.74 168,300
Jan 9, 2024 12.53 12.58 12.28 12.37 12.37 145,200
Jan 8, 2024 12.32 12.78 12.32 12.59 12.59 111,900
Jan 5, 2024 12.27 12.48 12.16 12.31 12.31 218,600
Jan 4, 2024 12.55 12.62 12.39 12.41 12.41 139,400
Jan 3, 2024 12.49 12.70 12.16 12.48 12.48 178,000
Jan 2, 2024 12.93 13.01 12.39 12.56 12.56 271,900
Dec 29, 2023 13.29 13.43 13.12 13.14 13.14 410,100
Dec 28, 2023 13.43 13.46 13.25 13.25 13.25 109,900
Dec 27, 2023 13.54 13.60 13.37 13.51 13.51 119,700
Dec 26, 2023 13.40 13.52 13.14 13.45 13.45 129,900
Dec 22, 2023 12.90 13.36 12.85 13.21 13.21 225,100
Dec 21, 2023 12.64 12.93 12.54 12.77 12.77 136,600
Dec 20, 2023 12.70 12.82 12.52 12.65 12.65 267,500
Dec 19, 2023 12.28 12.70 12.13 12.69 12.69 238,100
Dec 18, 2023 12.29 12.39 12.00 12.17 12.17 163,200
Dec 15, 2023 12.35 12.37 12.00 12.25 12.25 1,096,300
Dec 14, 2023 12.36 12.67 12.23 12.33 12.33 393,000
Dec 13, 2023 11.71 12.20 11.56 12.18 12.18 253,100
Dec 12, 2023 11.78 11.93 11.59 11.62 11.62 158,900
Dec 11, 2023 11.92 11.98 11.71 11.84 11.84 188,000
Dec 8, 2023 11.61 11.91 11.61 11.85 11.85 186,400
Dec 7, 2023 11.67 11.73 11.47 11.62 11.62 259,100
Dec 6, 2023 11.20 11.67 11.06 11.50 11.50 212,700
Dec 5, 2023 11.11 11.26 10.96 11.13 11.13 194,900
Dec 4, 2023 10.75 11.11 10.71 11.11 11.11 293,000
Dec 1, 2023 10.34 10.82 10.34 10.75 10.75 203,500
Nov 30, 2023 10.33 10.41 10.24 10.31 10.31 161,800
Nov 29, 2023 10.21 10.39 10.21 10.38 10.38 180,800
Nov 28, 2023 10.20 10.24 10.11 10.14 10.14 147,100
Nov 27, 2023 10.05 10.32 10.04 10.22 10.22 172,600
Nov 24, 2023 10.07 10.22 9.90 10.10 10.10 75,800
Nov 22, 2023 9.85 10.15 9.85 10.02 10.02 299,500
Nov 21, 2023 9.76 9.95 9.74 9.80 9.80 169,000
Nov 20, 2023 9.65 9.85 9.64 9.81 9.81 222,000
Nov 17, 2023 9.69 9.81 9.60 9.65 9.65 276,000
Nov 16, 2023 9.79 9.90 9.57 9.60 9.60 255,900
Nov 15, 2023 9.51 9.88 9.51 9.69 9.69 241,900
Nov 14, 2023 9.26 9.60 9.15 9.49 9.49 301,600
Nov 13, 2023 9.15 9.21 8.97 9.06 9.06 149,400
Nov 10, 2023 8.91 9.24 8.89 9.16 9.16 186,600
Nov 9, 2023 8.73 9.13 8.71 8.90 8.90 198,100
Nov 8, 2023 8.62 8.76 8.62 8.73 8.73 190,900
Nov 7, 2023 8.31 8.68 8.31 8.61 8.61 193,200
Nov 6, 2023 8.40 8.41 8.16 8.35 8.35 264,700

Related Tickers