Scarica l'app Stockscreener
11.27
60.66%
4.255
Dopo l'orario di chiusura:
11.25
-0.02
-0.18%
Storico Dei Prezzi Delle Azioni Di Landsea Homes Corporation (LSEA)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-13 | $11.27 | $11.21 | $0.06 | 24,371,865.0 | +60.66% |
| 2025-05-12 | $7.20 | $6.60 | $0.60 | 523,663.0 | +7.10% |
| 2025-05-09 | $7.63 | $6.10 | $1.53 | 1,182,791.0 | +7.38% |
| 2025-05-08 | $6.60 | $5.86 | $0.74 | 420,562.0 | +3.39% |
| 2025-05-07 | $5.98 | $5.83 | $0.15 | 159,911.0 | +1.72% |
| 2025-05-06 | $6.11 | $5.79 | $0.32 | 230,021.0 | -4.45% |
| 2025-05-05 | $6.24 | $6.07 | $0.175 | 154,842.0 | -1.94% |
| 2025-05-02 | $6.25 | $5.92 | $0.33 | 428,664.0 | +4.03% |
| 2025-05-01 | $6.21 | $5.94 | $0.27 | 225,139.0 | -2.46% |
| 2025-04-30 | $6.23 | $5.83 | $0.40 | 231,821.0 | +0.00% |
| 2025-04-29 | $6.17 | $6.01 | $0.155 | 100,579.0 | -0.65% |
| 2025-04-28 | $6.25 | $6.01 | $0.2349 | 162,461.0 | +0.16% |
| 2025-04-25 | $6.28 | $6.02 | $0.255 | 113,932.0 | -1.13% |
| 2025-04-24 | $6.21 | $5.96 | $0.255 | 150,434.0 | +2.65% |
| 2025-04-23 | $6.56 | $6.02 | $0.54 | 201,787.0 | -1.95% |
| 2025-04-22 | $6.29 | $5.95 | $0.34 | 292,181.0 | +3.88% |
| 2025-04-21 | $5.95 | $5.73 | $0.22 | 183,835.0 | +0.00% |
| 2025-04-17 | $5.96 | $5.71 | $0.25 | 144,306.0 | +2.77% |
| 2025-04-16 | $5.96 | $5.63 | $0.3292 | 158,195.0 | -2.20% |
| 2025-04-15 | $6.09 | $5.83 | $0.26 | 202,428.0 | -0.17% |
Landsea Homes Corporation Stock (LSEA) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Landsea Homes Corporation nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni LSEA. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Landsea Homes Corporation fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Landsea Homes Corporation Storia dei prezzi delle azioni (LSEA) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $11.27 | $5.79 | $5.48 | 52,069,323.0 | +84.75% |
| 2025-04 | $6.56 | $5.41 | $1.15 | 5,072,468.0 | -4.98% |
| 2025-03 | $7.79 | $6.18 | $1.61 | 7,640,958.0 | -9.83% |
| 2025-02 | $8.59 | $6.54 | $2.05 | 5,673,769.0 | -14.22% |
| 2025-01 | $8.98 | $7.58 | $1.40 | 5,928,726.0 | -2.24% |
Landsea Homes Corporation Storia dei prezzi delle azioni (LSEA) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $11.90 | $8.44 | $3.46 | 9,488,010.0 | -25.28% |
| 2024-11 | $12.07 | $10.32 | $1.75 | 4,005,676.0 | +10.12% |
| 2024-10 | $12.68 | $10.35 | $2.33 | 3,614,464.0 | -15.95% |
| 2024-09 | $14.04 | $11.29 | $2.75 | 4,330,536.0 | +3.69% |
| 2024-08 | $13.72 | $10.36 | $3.36 | 4,370,092.0 | -2.22% |
| 2024-07 | $12.59 | $8.28 | $4.31 | 3,600,045.0 | +32.54% |
| 2024-06 | $10.40 | $8.86 | $1.54 | 3,391,010.0 | -7.36% |
| 2024-05 | $11.52 | $9.45 | $2.07 | 5,292,460.0 | -14.11% |
| 2024-04 | $14.72 | $10.82 | $3.90 | 3,649,977.0 | -20.51% |
| 2024-03 | $14.91 | $11.88 | $3.03 | 5,895,602.0 | +6.68% |
| 2024-02 | $13.75 | $11.50 | $2.25 | 4,165,680.0 | +8.18% |
| 2024-01 | $13.14 | $12.06 | $1.08 | 3,257,764.0 | -4.19% |
Landsea Homes Corporation Storia dei prezzi delle azioni (LSEA) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $13.60 | $10.34 | $3.26 | 5,232,359.0 | +27.45% |
| 2023-11 | $10.41 | $7.37 | $3.04 | 4,308,510.0 | +38.58% |
| 2023-10 | $9.02 | $7.00 | $2.02 | 3,704,739.0 | -17.24% |
| 2023-09 | $10.00 | $8.96 | $1.04 | 3,664,414.0 | -7.22% |
| 2023-08 | $12.45 | $9.40 | $3.05 | 7,940,370.0 | -1.82% |
| 2023-07 | $10.75 | $9.38 | $1.37 | 3,926,044.0 | +5.67% |
| 2023-06 | $9.53 | $6.84 | $2.69 | 4,498,249.0 | +29.72% |
| 2023-05 | $7.54 | $5.74 | $1.80 | 1,029,888.0 | +9.09% |
| 2023-04 | $6.86 | $6.01 | $0.8518 | 397,897.0 | +8.91% |
| 2023-03 | $7.04 | $5.80 | $1.24 | 719,108.0 | -7.27% |
| 2023-02 | $7.13 | $6.21 | $0.92 | 522,378.0 | -1.43% |
| 2023-01 | $6.94 | $5.17 | $1.77 | 713,816.0 | +27.26% |
2.81%
13.03%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):