Landsea Homes Corporation (LSEA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.43 | 5.32178217822 | 8.08 | 8.51 | 7.91 | 204413 | 8.09382787 | CS |
| 4 | 0.38 | 4.67404674047 | 8.13 | 8.98 | 7.8 | 235970 | 8.20244545 | CS |
| 12 | -2.46 | -22.4247948952 | 10.97 | 11.85 | 7.58 | 351695 | 9.16538025 | CS |
| 26 | -2.08 | -19.641170916 | 10.59 | 14.03 | 7.58 | 263441 | 10.28083422 | CS |
| 52 | -3.6 | -29.7274979356 | 12.11 | 14.91 | 7.58 | 238278 | 10.74275996 | CS |
| 156 | 1.6 | 23.1548480463 | 6.91 | 14.91 | 4.48 | 160067 | 9.81770636 | CS |
| 260 | -2.1338 | -20.0473515098 | 10.6438 | 14.91 | 4.48 | 142520 | 9.64380449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 8.51 | 0.34 | 4.16 | 8.2 | 8.51 | 8.17 | 521173 |
| 1739489700 | 8.17 | 0.12 | 1.49 | 8.26 | 8.26 | 8.05 | 172366 |
| 1739403300 | 8.05 | -0.17 | -2.07 | 8.02 | 8.21 | 7.91 | 213688 |
| 1739316900 | 8.22 | 0.18 | 2.24 | 7.97 | 8.31 | 7.97 | 196829 |
| 1739230500 | 8.0399999 | 0.02 | 0.25 | 8.09 | 8.33 | 8.03 | 197499 |
| 1738971300 | 8.02 | -0.22 | -2.61 | 8.17 | 8.17 | 7.93 | 267322 |
| 1738884900 | 8.235 | 0.36 | 4.64 | 7.94 | 8.24 | 7.895 | 303949 |
| 1738798500 | 7.87 | 0 | 0.00 | 7.89 | 8.08 | 7.86 | 288045 |
| 1738712100 | 7.87 | -0.03 | -0.38 | 7.9 | 8.01 | 7.84 | 248760 |
| 1738625700 | 7.9 | -0.4 | -4.82 | 8.1 | 8.1 | 7.8 | 355825 |
| 1738366500 | 8.3 | -0.45 | -5.14 | 8.67 | 8.67 | 8.2899999 | 216910 |
| 1738280100 | 8.75 | 0.38 | 4.54 | 8.45 | 8.7899999 | 8.42 | 193324 |
| 1738193700 | 8.3699999 | -0.11 | -1.30 | 8.43 | 8.52 | 8.26 | 174523 |
| 1738107300 | 8.48 | -0.13 | -1.51 | 8.6 | 8.82 | 8.4 | 209442 |
| 1738020900 | 8.61 | 0.16 | 1.89 | 8.49 | 8.98 | 8.49 | 227361 |
| 1737761700 | 8.45 | 0.24 | 2.92 | 8.38 | 8.48 | 8.16 | 286580 |
| 1737675300 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1737588900 | 8.21 | 0.01 | 0.12 | 8.21 | 8.36 | 8.06 | 223390 |
| 1737502500 | 8.2 | 0.06 | 0.74 | 8.22 | 8.4149999 | 8.18 | 257897 |
| 1737156900 | 8.14 | 0.09 | 1.12 | 8.13 | 8.61 | 8.0701 | 333541 |
| 1737070500 | 8.05 | -0.18 | -2.19 | 8.14 | 8.33 | 8.0399999 | 339648 |
| 1736984100 | 8.23 | 0.08 | 0.98 | 8.41 | 8.67 | 8.23 | 406552 |
| 1736897700 | 8.15 | 0.43 | 5.57 | 7.8 | 8.16 | 7.75 | 201625 |
| 1736811300 | 7.72 | -0.06 | -0.77 | 7.72 | 7.79 | 7.58 | 328516 |
| 1736552100 | 7.78 | -0.32 | -3.95 | 8.07 | 8.14 | 7.66 | 382122 |
| 1736379300 | 8.1 | 0.19 | 2.40 | 7.87 | 8.1199999 | 7.6 | 343185 |
| 1736292900 | 7.91 | -0.15 | -1.86 | 8.0399999 | 8.09 | 7.81 | 498356 |
| 1736206500 | 8.06 | -0.11 | -1.35 | 8.28 | 8.4 | 8.031 | 290531 |
| 1735947300 | 8.17 | -0.11 | -1.33 | 8.3 | 8.475 | 8.08 | 416371 |
| 1735860900 | 8.28 | -0.21 | -2.47 | 8.76 | 8.76 | 8.25 | 402028 |
| 1735688100 | 8.49 | -0.05 | -0.59 | 8.58 | 8.9149999 | 8.455 | 1053855 |
| 1735601700 | 8.5399999 | -0.16 | -1.84 | 8.72 | 8.84 | 8.44 | 310643 |
| 1735342500 | 8.7 | -0.24 | -2.68 | 8.9 | 8.955 | 8.61 | 283337 |
| 1735256100 | 8.94 | 0.25 | 2.88 | 8.75 | 8.97 | 8.66 | 202277 |
| 1735077840 | 8.69 | -0.11 | -1.25 | 8.78 | 8.78 | 8.56 | 144856 |
| 1734996900 | 8.8 | -0.01 | -0.11 | 8.77 | 8.84 | 8.66 | 210956 |
| 1734737700 | 8.81 | 0.12 | 1.38 | 8.65 | 8.85 | 8.63 | 461233 |
| 1734651300 | 8.69 | -0.21 | -2.36 | 8.9 | 9 | 8.55 | 509381 |
| 1734564900 | 8.9 | -0.56 | -5.92 | 9.5399999 | 9.64 | 8.7899999 | 494061 |
| 1734478500 | 9.46 | -0.12 | -1.25 | 9.67 | 9.88 | 9.395 | 569474 |
| 1734392100 | 9.58 | -0.29 | -2.94 | 9.84 | 9.84 | 9.5 | 357302 |
| 1734132900 | 9.8699999 | -0.2 | -1.99 | 9.97 | 10.03 | 9.655 | 451345 |
| 1734046500 | 10.07 | -0.29 | -2.80 | 10.33 | 10.5 | 10.06 | 315775 |
| 1733960100 | 10.36 | -0.08 | -0.77 | 10.49 | 10.635 | 10.2 | 297578 |
| 1733873700 | 10.44 | -0.13 | -1.23 | 10.45 | 10.57 | 10.19 | 500840 |
| 1733787300 | 10.57 | 0.13 | 1.25 | 10.58 | 10.715 | 10.41 | 476069 |
| 1733528100 | 10.44 | -0.76 | -6.79 | 10.32 | 10.75 | 10.23 | 3335195 |
| 1733441700 | 11.2 | -0.16 | -1.41 | 11.36 | 11.9 | 10.95 | 155888 |
| 1733355300 | 11.36 | -0.25 | -2.15 | 11.6 | 11.6 | 11.19 | 134089 |
| 1733268900 | 11.61 | 0.01 | 0.09 | 11.69 | 11.85 | 11.4 | 151369 |
| 1733182500 | 11.6 | 0.17 | 1.49 | 11.41 | 11.74 | 11.145 | 181324 |
| 1732917840 | 11.43 | -0.11 | -0.95 | 11.64 | 11.655 | 11.37 | 107240 |
| 1732750500 | 11.54 | 0.07 | 0.61 | 11.63 | 11.72 | 11.395 | 78197 |
| 1732664100 | 11.47 | -0.23 | -1.97 | 11.51 | 11.57 | 11.3 | 158973 |
| 1732577700 | 11.7 | 0.77 | 7.04 | 11.1 | 11.85 | 11.1 | 303479 |
| 1732318500 | 10.93 | 0.08 | 0.74 | 10.97 | 11.11 | 10.8 | 102595 |
| 1732232100 | 10.85 | 0.3 | 2.84 | 10.54 | 11.02 | 10.42 | 151358 |
| 1732145700 | 10.55 | -0.2 | -1.86 | 10.76 | 10.95 | 10.52 | 115174 |
| 1732059300 | 10.75 | 0.16 | 1.51 | 10.55 | 10.81 | 10.44 | 120734 |
| 1731972900 | 10.59 | 0.1 | 0.95 | 10.65 | 10.86 | 10.345 | 192306 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
