Skip to main content

LGI Homes Inc (NQ: LGIH )

113.77 +0.37 (+0.33%)
Streaming Delayed Price Updated: 12:22 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 114.22 116.12 113.34 113.40 141,318 +0.03(+0.03%)
Feb 22, 2024 115.50 116.43 112.31 113.37 263,216 -1.20(-1.05%)
Feb 21, 2024 114.87 118.38 113.26 114.57 417,950 -1.77(-1.52%)
Feb 20, 2024 115.09 118.18 114.33 116.34 455,279 -10.60(-8.35%)
Feb 16, 2024 129.06 129.92 126.67 126.94 191,331 -3.66(-2.80%)
Feb 15, 2024 128.78 130.75 128.10 130.60 220,604 +2.95(+2.31%)
Feb 14, 2024 125.12 128.31 123.72 127.65 245,456 +5.15(+4.20%)
Feb 13, 2024 122.44 123.25 119.08 122.50 282,748 -6.23(-4.84%)
Feb 12, 2024 122.05 129.99 120.79 128.73 270,733 +7.94(+6.57%)
Feb 09, 2024 119.58 121.16 117.99 120.79 97,524 +1.83(+1.54%)
Feb 08, 2024 116.88 119.13 115.80 118.96 148,409 +2.49(+2.14%)
Feb 07, 2024 116.18 118.39 116.02 116.47 121,302 +0.71(+0.61%)
Feb 06, 2024 118.00 119.96 113.10 115.76 258,054 -2.75(-2.32%)
Feb 05, 2024 117.58 119.55 116.32 118.51 106,417 -1.73(-1.44%)
Feb 02, 2024 118.64 122.08 117.22 120.24 108,111 -1.66(-1.36%)
Feb 01, 2024 119.44 122.04 117.46 121.90 167,015 +3.89(+3.30%)
Jan 31, 2024 120.57 122.82 117.95 118.01 183,297 -2.39(-1.99%)
Jan 30, 2024 119.17 121.54 119.17 120.40 104,444 +0.39(+0.32%)
Jan 29, 2024 117.11 120.22 116.93 120.01 106,411 +2.87(+2.45%)
Jan 26, 2024 118.84 119.23 116.81 117.14 92,416 -0.55(-0.47%)
Jan 25, 2024 118.16 119.42 116.12 117.69 121,486 +1.87(+1.61%)
Jan 24, 2024 120.19 120.26 114.91 115.82 143,930 -1.98(-1.68%)
Jan 23, 2024 125.21 125.21 117.72 117.80 235,913 -8.67(-6.86%)
Jan 22, 2024 127.48 129.36 125.65 126.47 174,718 +1.77(+1.42%)
Jan 19, 2024 125.31 125.31 122.13 124.70 95,092 +0.49(+0.39%)
Jan 18, 2024 122.78 125.17 122.78 124.21 272,011 +3.26(+2.70%)
Jan 17, 2024 119.35 121.17 119.35 120.95 135,764 -0.58(-0.48%)
Jan 16, 2024 122.18 122.87 120.53 121.53 124,573 -2.64(-2.13%)
Jan 12, 2024 127.81 127.81 123.15 124.17 96,814 -1.79(-1.42%)
Jan 11, 2024 127.49 128.34 124.33 125.96 144,995 -2.69(-2.09%)
Jan 10, 2024 125.72 128.66 125.72 128.65 157,713 +3.01(+2.40%)
Jan 09, 2024 125.35 127.80 125.17 125.64 166,152 -2.17(-1.70%)
Jan 08, 2024 125.51 128.61 125.51 127.81 158,071 +2.38(+1.90%)
Jan 05, 2024 123.78 127.59 123.73 125.43 165,821 +0.00(+0.00%)
Jan 04, 2024 125.82 127.64 125.43 125.43 100,609 -0.29(-0.23%)
Jan 03, 2024 129.00 129.00 125.54 125.72 150,731 -5.40(-4.12%)
Jan 02, 2024 131.12 132.23 129.20 131.12 142,723 -2.04(-1.53%)
Dec 29, 2023 133.97 135.24 133.03 133.16 107,042 -1.84(-1.36%)
Dec 28, 2023 134.92 136.36 134.77 135.00 81,365 -0.66(-0.49%)
Dec 27, 2023 134.46 136.89 134.42 135.66 117,341 +1.16(+0.86%)
Dec 26, 2023 133.27 135.37 132.47 134.50 96,544 +2.34(+1.77%)
Dec 22, 2023 134.01 134.01 131.97 132.16 132,437 -0.58(-0.44%)
Dec 21, 2023 132.02 133.02 130.49 132.74 165,591 +3.46(+2.68%)
Dec 20, 2023 128.81 132.98 128.26 129.28 216,598 +0.73(+0.57%)
Dec 19, 2023 126.83 129.91 125.41 128.55 145,287 +2.60(+2.06%)
Dec 18, 2023 127.07 127.13 124.00 125.95 165,726 -1.05(-0.83%)
Dec 15, 2023 132.90 133.22 126.43 127.00 635,609 -6.09(-4.58%)
Dec 14, 2023 126.56 134.29 126.56 133.09 370,292 +8.88(+7.15%)
Dec 13, 2023 114.46 124.40 111.45 124.21 1,086,042 +10.22(+8.97%)
Dec 12, 2023 118.23 118.50 113.93 113.99 220,638 -3.94(-3.34%)
Dec 11, 2023 119.62 120.89 117.11 117.93 174,861 -2.04(-1.70%)
Dec 08, 2023 120.04 121.43 119.60 119.97 360,905 +0.47(+0.39%)
Dec 07, 2023 121.34 121.34 118.50 119.50 408,322 -1.14(-0.94%)
Dec 06, 2023 122.44 125.63 120.43 120.64 238,961 +0.14(+0.12%)
Dec 05, 2023 122.66 122.66 120.05 120.50 103,819 -2.23(-1.82%)
Dec 04, 2023 120.61 124.01 120.61 122.73 174,676 +1.25(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.