Landsea Homes (LSEA) Stock Chart & Stock Price History → Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad) Free LSEA Stock Alerts $9.78 +0.09 (+0.93%) (As of 06/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Landsea Homes Stock Price Performance5 Day Performance-1.91%1 Month Performance-0.71%3 Month Performance-26.02%6 Month Performance-17.40%Year-To-Date Performance-25.57%1 Year Performance+24.11% 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 Email Address Ad Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. LSEA Stock Chart for Tuesday, June, 11, 2024 LSEA Chart by TradingView Landsea Homes Share 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 Capitalization06/10/2024$9.69$9.78+0.93%$9.80$9.6085,895 shs$353.84 million06/07/2024$9.97$9.69-2.81%$9.80$9.61100,466 shs$350.58 million06/06/2024$10.25$9.97-2.73%$10.20$9.88101,551 shs$360.72 million06/05/2024$9.86$10.25+3.96%$10.32$9.74205,729 shs$370.85 million06/04/2024$9.80$9.86+0.61%$9.96$9.66164,530 shs$356.74 million06/03/2024$9.92$9.80-1.21%$9.97$9.78154,753 shs$354.56 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. 05/31/2024$9.72$9.92+2.11%$10.20$9.83164,005 shs$358.90 million05/30/2024$9.65$9.72+0.67%$9.76$9.45172,347 shs$351.49 million05/29/2024$10.35$9.65-6.76%$10.49$9.59311,757 shs$349.14 million05/28/2024$10.39$10.35-0.38%$10.54$10.21177,658 shs$374.46 million05/27/2024$10.39$10.39$10.48$10.21115,100 shs$375.91 million05/24/2024$10.18$10.39+2.06%$10.48$10.21115,156 shs$375.91 million05/23/2024$10.20$10.18-0.20%$10.34$10.05165,944 shs$368.31 million05/22/2024$10.45$10.20-2.39%$10.38$10.06162,718 shs$369.04 million05/21/2024$10.44$10.45+0.10%$10.48$10.30101,084 shs$378.07 million05/20/2024$10.67$10.44-2.16%$10.78$10.42168,821 shs$377.72 million05/17/2024$10.65$10.67+0.19%$10.81$10.45138,794 shs$386.04 million05/16/2024$11.34$10.65-6.08%$11.24$10.65278,221 shs$385.31 million05/15/2024$10.31$11.34+9.99%$11.52$10.37406,555 shs$410.28 million05/14/2024$9.99$10.31+3.20%$10.41$9.86307,312 shs$373.02 million05/13/2024$9.85$9.99+1.42%$10.19$9.88163,990 shs$361.44 million05/10/2024$9.96$9.85-1.10%$10.10$9.7893,314 shs$356.37 million05/09/2024$9.77$9.96+1.94%$10.07$9.79118,527 shs$360.35 million05/08/2024$9.76$9.77+0.10%$9.99$9.61164,906 shs$353.48 million05/07/2024$10.01$9.76-2.50%$10.07$9.73202,198 shs$353.12 million05/06/2024$9.78$10.01+2.35%$10.11$9.86291,690 shs$361.91 million05/03/2024$9.84$9.78-0.61%$10.18$9.71250,798 shs$353.55 million05/02/2024$10.15$9.84-3.05%$10.40$9.61326,986 shs$355.72 million05/01/2024$11.55$10.15-12.12%$11.18$9.641.06 million shs$366.97 million04/30/2024$11.49$11.55+0.52%$11.58$11.38200,840 shs$417.53 million04/29/2024$11.26$11.49+2.04%$11.51$11.25149,106 shs$415.36 million04/26/2024$11.09$11.26+1.53%$11.41$11.1489,246 shs$405.59 million04/25/2024$11.34$11.09-2.20%$11.16$10.88277,141 shs$399.46 million04/24/2024$11.40$11.34-0.53%$11.52$11.21148,512 shs$408.47 million04/23/2024$11.17$11.40+2.06%$11.54$11.24108,761 shs$410.63 million04/22/2024$11.00$11.17+1.55%$11.27$10.82158,137 shs$402.37 million04/19/2024$10.98$11.00+0.18%$11.16$10.91143,118 shs$396.22 million04/18/2024$11.16$10.98-1.61%$11.67$10.94167,484 shs$395.50 million04/17/2024$11.31$11.16-1.33%$11.42$11.06113,287 shs$402.01 million04/16/2024$11.51$11.31-1.74%$11.63$11.15175,120 shs$407.39 millionThe ONE AI Stock to own now. (It’s not Nvidia.) (Ad)Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …Click here to see the presentation now.04/15/2024$11.84$11.51-2.79%$11.95$11.43158,987 shs$414.59 million04/12/2024$12.00$11.84-1.33%$12.04$11.72217,877 shs$426.48 million04/11/2024$12.14$12.00-1.15%$12.26$11.92154,601 shs$432.24 million04/10/2024$12.80$12.14-5.16%$12.57$12.03151,543 shs$437.28 million04/09/2024$13.14$12.80-2.59%$13.20$12.7291,485 shs$461.06 million04/08/2024$13.42$13.14-2.09%$13.59$13.1281,292 shs$473.33 million04/05/2024$12.96$13.42+3.55%$13.43$12.96183,974 shs$483.39 million04/04/2024$13.39$12.96-3.21%$13.68$12.85186,518 shs$466.82 million04/03/2024$13.28$13.39+0.83%$13.47$13.09214,516 shs$482.34 million04/02/2024$14.15$13.28-6.15%$13.86$13.06406,061 shs$478.35 million04/01/2024$14.53$14.15-2.62%$14.72$14.10143,801 shs$509.68 million03/29/2024$14.53$14.53$14.91$14.00391,200 shs$523.37 million03/28/2024$14.07$14.53+3.27%$14.91$14.00391,200 shs$523.40 million03/27/2024$13.55$14.07+3.84%$14.07$13.46206,853 shs$506.80 million03/26/2024$14.01$13.55-3.28%$14.12$13.52168,269 shs$488.07 million03/25/2024$14.05$14.01-0.28%$14.23$13.86346,659 shs$504.64 million03/22/2024$13.50$14.05+4.07%$14.08$13.59368,548 shs$506.08 million03/21/2024$12.72$13.50+6.13%$13.54$12.83243,660 shs$486.27 million03/20/2024$12.46$12.72+2.09%$12.83$12.26179,451 shs$458.17 million03/19/2024$12.00$12.46+3.83%$12.47$12.00157,950 shs$448.81 million03/18/2024$12.42$12.00-3.38%$12.35$11.98175,950 shs$432.24 million03/15/2024$12.44$12.42-0.16%$12.65$12.27306,347 shs$447.37 million03/14/2024$13.72$12.44-9.33%$13.73$12.40269,612 shs$448.11 million03/13/2024$13.52$13.72+1.48%$13.80$13.45337,633 shs$494.19 million03/12/2024$13.22$13.52+2.27%$13.53$13.05101,721 shs$486.99 million03/11/2024$13.42$13.22-1.49%$13.70$13.03276,368 shs$476.18 million Related Companies: Beazer Homes USA Stock Chart Hovnanian Enterprises Stock Chart United Homes Group Stock Chart Smith Douglas Homes Stock Chart D.R. Horton Stock Chart PulteGroup Stock Chart NVR Stock Chart Toll Brothers Stock Chart Meritage Homes Stock Chart Taylor Morrison Home 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 6/11/2024 by MarketBeat.com Staff From Our PartnersAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredHurry! Buy this stock before the Robinhood traders do!Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...Traders Agency | SponsoredMoonshot Coins for the Current Crypto RunDid you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...Crypto 101 Media | SponsoredThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...Wealthpin Pro | SponsoredMissed NVDA? Buy this AI stock NOWAfter Nvidia's record-breaking earnings surge, Wall Street is now selling the stock at the fastest pace in sev...Chaikin Analytics | 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 Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.