Free Trial

Landsea Homes (LSEA) Stock Chart & Stock Price History

Landsea Homes logo
$6.20 +0.16 (+2.65%)
As of 04/24/2025 04:00 PM Eastern

Landsea Homes Stock Price Performance

5 Day
Performance
+4.55%
1 Month
Performance
-10.79%
3 Month
Performance
-26.63%
6 Month
Performance
-43.94%
Year-To-Date
Performance
-26.97%
1 Year
Performance
-44.09%
Receive LSEA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Landsea Homes and its competitors with MarketBeat's FREE daily newsletter.

LSEA Stock Chart for Friday, April, 25, 2025

Landsea Homes Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$6.04$6.20
+2.65%
$6.22$5.96150,434 shs$225.25 million
04/23/2025$6.16$6.04
-1.95%
$6.56$6.02201,798 shs$219.43 million
04/22/2025$5.93$6.16
+3.88%
$6.29$5.95292,181 shs$223.79 million
04/21/2025$5.93$5.93$5.95$5.73183,835 shs$215.44 million
04/18/2025$5.93$5.93$5.96$5.71144,306 shs$215.44 million
04/17/2025$5.77$5.93
+2.77%
$5.96$5.71144,306 shs$215.44 million
04/16/2025$5.90$5.77
-2.20%
$5.96$5.63158,195 shs$209.62 million
04/15/2025$5.91$5.90
-0.17%
$6.09$5.83202,428 shs$214.35 million
04/14/2025$5.75$5.91
+2.78%
$5.98$5.68176,662 shs$214.71 million
04/11/2025$5.71$5.75
+0.70%
$5.89$5.42219,656 shs$208.90 million
04/10/2025$6.03$5.71
-5.31%
$5.94$5.51194,608 shs$207.44 million
04/09/2025$5.64$6.03
+6.91%
$6.30$5.41438,787 shs$219.07 million
04/09/2025$5.64$6.03
+6.91%
$6.30$5.41438,787 shs$219.07 million
04/08/2025$6.11$5.64
-7.69%
$6.19$5.55375,712 shs$204.90 million
04/08/2025$6.11$5.64
-7.69%
$6.19$5.55375,712 shs$204.90 million
04/07/2025$6.25$6.11
-2.24%
$6.56$5.92340,886 shs$221.98 million
04/04/2025$5.77$6.25
+8.32%
$6.38$5.62576,895 shs$227.06 million
04/03/2025$6.41$5.77
-9.98%
$6.22$5.73367,071 shs$209.62 million
04/02/2025$6.24$6.41
+2.72%
$6.54$6.19241,837 shs$232.88 million
04/01/2025$6.42$6.24
-2.80%
$6.42$6.16198,505 shs$226.70 million
03/31/2025$6.38$6.42
+0.63%
$6.47$6.18291,897 shs$233.24 million
03/28/2025$6.77$6.38
-5.76%
$6.77$6.37301,762 shs$231.79 million
03/27/2025$6.77$6.77$6.84$6.62379,206 shs$245.95 million
03/26/2025$6.95$6.77
-2.59%
$7.04$6.73224,092 shs$245.95 million
03/25/2025$7.10$6.95
-2.11%
$7.18$6.88343,471 shs$252.49 million
03/24/2025$6.95$7.10
+2.16%
$7.12$6.95361,065 shs$257.94 million

This page (NASDAQ:LSEA) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners