Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Landsea Homes Corporation | LSEA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 1.03 | 9.99% | 11.34 | 08:42:10 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 10.39 | 10.37 | 11.52 | 11.34 | 10.31 |
LSEA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.61 | 11.52 | 9.61 | 10.04 | 169,690 | 1.73 | 18.00% |
| 1 Month | 11.37 | 11.6725 | 9.61 | 10.43 | 227,013 | -0.03 | -0.26% |
| 3 Months | 11.91 | 14.91 | 9.61 | 12.12 | 243,996 | -0.57 | -4.79% |
| 6 Months | 9.51 | 14.91 | 9.51 | 12.02 | 221,200 | 1.83 | 19.24% |
| 1 Year | 6.33 | 14.91 | 6.33 | 10.63 | 213,538 | 5.01 | 79.15% |
| 3 Years | 9.05 | 14.91 | 4.48 | 9.37 | 117,287 | 2.29 | 25.30% |
| 5 Years | 10.6438 | 14.91 | 4.48 | 9.37 | 121,361 | 0.6962 | 6.54% |
LSEA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 11.34 | 1.03 | 9.99% | 10.39 | 11.52 | 10.37 | 406,555 |
| 15 May 2024 | 10.31 | 0.32 | 3.20% | 10.07 | 10.41 | 9.86 | 307,412 |
| 14 May 2024 | 9.99 | 0.14 | 1.42% | 9.94 | 10.19 | 9.88 | 163,990 |
| 11 May 2024 | 9.85 | -0.11 | -1.10% | 10.00 | 10.10 | 9.78 | 93,614 |
| 10 May 2024 | 9.96 | 0.19 | 1.94% | 9.79 | 10.065 | 9.77 | 118,527 |
| 09 May 2024 | 9.77 | 0.01 | 0.10% | 9.61 | 9.99 | 9.61 | 164,906 |
| 08 May 2024 | 9.76 | -0.25 | -2.50% | 10.07 | 10.07 | 9.73 | 203,098 |
| 07 May 2024 | 10.01 | 0.23 | 2.35% | 9.90 | 10.11 | 9.855 | 291,690 |
| 04 May 2024 | 9.78 | -0.06 | -0.61% | 10.08 | 10.18 | 9.70 | 250,818 |
| 03 May 2024 | 9.84 | -0.31 | -3.05% | 10.06 | 10.40 | 9.61 | 326,986 |
| 02 May 2024 | 10.15 | -1.40 | -12.12% | 10.87 | 11.41 | 9.64 | 1,064,362 |
| 01 May 2024 | 11.55 | 0.06 | 0.52% | 11.38 | 11.58 | 11.38 | 200,840 |
| 30 Apr 2024 | 11.49 | 0.23 | 2.04% | 11.30 | 11.51 | 11.25 | 149,106 |
| 27 Apr 2024 | 11.26 | 0.17 | 1.53% | 11.16 | 11.41 | 11.1443 | 89,246 |
| 26 Apr 2024 | 11.09 | -0.25 | -2.20% | 11.16 | 11.16 | 10.88 | 276,352 |
| 25 Apr 2024 | 11.34 | -0.06 | -0.53% | 11.27 | 11.52 | 11.21 | 148,512 |
| 24 Apr 2024 | 11.40 | 0.23 | 2.06% | 11.26 | 11.5425 | 11.24 | 108,761 |
| 23 Apr 2024 | 11.17 | 0.17 | 1.55% | 11.49 | 11.49 | 10.82 | 158,137 |
| 20 Apr 2024 | 11.00 | 0.02 | 0.18% | 10.93 | 11.16 | 10.91 | 143,118 |
| 19 Apr 2024 | 10.98 | -0.18 | -1.61% | 11.37 | 11.6725 | 10.94 | 167,502 |
| 18 Apr 2024 | 11.16 | -0.15 | -1.33% | 11.37 | 11.42 | 11.06 | 113,287 |
| 17 Apr 2024 | 11.31 | -0.20 | -1.74% | 11.24 | 11.35 | 11.15 | 169,666 |
