Stockscreener 앱 받기
5.92
2.59%
0.12
Landsea Homes Corporation 주식 (LSEA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $5.98 | $5.84 | $0.14 | 4,714.0 | +2.07% |
| 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% |
| 2025-04-14 | $5.97 | $5.68 | $0.295 | 176,662.0 | +2.78% |
| 2025-04-11 | $5.89 | $5.42 | $0.475 | 219,656.0 | +0.70% |
| 2025-04-10 | $5.94 | $5.51 | $0.4317 | 194,608.0 | -5.31% |
| 2025-04-09 | $6.29 | $5.41 | $0.885 | 438,787.0 | +6.91% |
| 2025-04-08 | $6.19 | $5.55 | $0.64 | 375,712.0 | -7.69% |
Landsea Homes Corporation 주식 (LSEA) 연도별 가격 이력
이 심층 분석에서는 Landsea Homes Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LSEA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Landsea Homes Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Landsea Homes Corporation 주식 (LSEA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $6.25 | $5.79 | $0.46 | 1,043,380.0 | -2.95% |
| 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 주식 (LSEA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (LSEA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.20%
0.93%
자본화:
|
볼륨(24시간):