Landsea Homes (LSEA) Stock Chart & Stock Price History $6.25 +0.48 (+8.32%) Closing price 04:00 PM EasternExtended Trading$6.08 -0.17 (-2.72%) As of 06:40 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock Landsea Homes Stock Price Performance 5 Day Performance-2.04%1 Month Performance-7.27%3 Month Performance-23.50%6 Month Performance-46.58%Year-To-Date Performance-26.38%1 Year Performance-51.77% Receive LSEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Landsea Homes and its competitors with MarketBeat's FREE daily newsletter. Email Address LSEA Stock Chart for Friday, April, 4, 2025 LSEA Chart by TradingViewRemove Ads Landsea Homes Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/04/2025$5.77$6.25+8.32%$6.38$5.62576,895 shs$227.06 million04/03/2025$6.41$5.77-9.98%$6.22$5.73367,071 shs$209.62 million04/02/2025$6.24$6.41+2.72%$6.54$6.19241,837 shs$232.88 million04/01/2025$6.42$6.24-2.80%$6.42$6.16198,505 shs$226.70 million03/31/2025$6.38$6.42+0.63%$6.47$6.18291,897 shs$233.24 million03/28/2025$6.77$6.38-5.76%$6.77$6.37301,762 shs$231.79 million03/27/2025$6.77$6.77$6.84$6.62379,206 shs$245.95 million03/26/2025$6.95$6.77-2.59%$7.04$6.73224,092 shs$245.95 million03/25/2025$7.10$6.95-2.11%$7.18$6.88343,471 shs$252.49 million03/24/2025$6.95$7.10+2.16%$7.12$6.95361,065 shs$257.94 million Get the Latest News and Ratings for LSEA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Landsea Homes and its competitors with MarketBeat's FREE daily newsletter. 03/21/2025$7.60$6.95-8.55%$7.52$6.791.94 million shs$252.49 million03/20/2025$7.47$7.60+1.74%$7.79$7.40207,372 shs$276.11 million03/19/2025$7.14$7.47+4.62%$7.59$7.20284,888 shs$271.39 million03/18/2025$7.28$7.14-1.92%$7.47$7.13169,006 shs$259.40 million03/17/2025$7.15$7.28+1.82%$7.47$7.15268,631 shs$264.48 million03/14/2025$6.99$7.15+2.29%$7.22$7.03192,058 shs$259.76 million03/13/2025$7.33$6.99-4.64%$7.26$6.91370,433 shs$253.95 million03/12/2025$7.16$7.33+2.37%$7.40$7.13252,337 shs$266.30 million03/11/2025$7.31$7.16-2.05%$7.36$7.04303,657 shs$260.12 million03/10/2025$7.22$7.31+1.25%$7.56$7.14499,057 shs$262.30 million03/07/2025$7.41$7.22-2.56%$7.46$7.16298,606 shs$262.30 million03/06/2025$7.05$7.41+5.11%$7.42$7.00252,478 shs$269.21 million03/05/2025$6.74$7.05+4.60%$7.18$6.81375,075 shs$255.80 million03/04/2025$6.73$6.74+0.15%$6.96$6.58475,106 shs$244.55 million03/03/2025$7.12$6.73-5.48%$7.10$6.62623,224 shs$244.19 million Related Companies Limbach Stock Chart Skyline Builders Group Stock Chart Concrete Pumping Stock Chart United Homes Group Stock Chart Southland Stock Chart DiamondHead Stock Chart Shimmick Stock Chart SolarMax Technology Stock Chart Ming Shing Group Stock Chart OneConstruction Group Stock Chart Receive LSEA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Landsea Homes and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:LSEA) was last updated on 4/4/2025 by MarketBeat.com Staff From Our PartnersWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredYour Retirement Is Caught in the CrossfireWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Landsea Homes Co. Please log in to your account or sign up in order to add this asset to your watchlist. Share Landsea Homes With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy LSEA Stock Free LSEA Stock Alerts