Skip to main content

LGI Homes Inc (NQ: LGIH )

105.42 -0.29 (-0.27%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 107.13 107.96 104.86 105.42 118,416 -0.29(-0.27%)
Dec 05, 2024 109.87 110.01 105.19 105.71 157,378 -3.30(-3.03%)
Dec 04, 2024 108.14 109.57 107.50 109.01 202,852 -0.15(-0.14%)
Dec 03, 2024 109.86 110.03 107.58 109.16 119,354 -0.96(-0.87%)
Dec 02, 2024 109.61 110.92 107.81 110.12 102,099 +0.63(+0.58%)
Nov 29, 2024 111.26 112.97 108.71 109.49 79,018 -0.81(-0.73%)
Nov 27, 2024 110.11 111.32 108.68 110.30 112,800 +1.20(+1.10%)
Nov 26, 2024 109.72 110.57 107.79 109.10 184,976 -2.12(-1.91%)
Nov 25, 2024 107.38 114.56 107.38 111.22 308,338 +5.40(+5.10%)
Nov 22, 2024 103.78 105.98 102.97 105.82 150,328 +3.09(+3.01%)
Nov 21, 2024 102.54 104.37 102.24 102.73 151,905 +0.94(+0.92%)
Nov 20, 2024 100.60 101.94 99.58 101.79 157,265 +0.63(+0.62%)
Nov 19, 2024 100.00 101.75 98.50 101.16 224,690 +0.67(+0.67%)
Nov 18, 2024 103.25 104.36 100.00 100.49 330,986 -3.71(-3.56%)
Nov 15, 2024 105.98 105.98 103.50 104.20 94,204 -0.74(-0.71%)
Nov 14, 2024 105.25 107.64 104.14 104.94 143,529 +1.01(+0.97%)
Nov 13, 2024 107.12 107.40 103.40 103.93 125,303 -1.01(-0.96%)
Nov 12, 2024 106.98 107.04 104.68 104.94 135,664 -3.38(-3.12%)
Nov 11, 2024 109.70 110.15 107.91 108.32 151,432 -0.80(-0.73%)
Nov 08, 2024 108.81 110.50 108.61 109.12 136,093 -0.55(-0.50%)
Nov 07, 2024 110.24 111.53 108.58 109.67 189,206 -0.31(-0.28%)
Nov 06, 2024 102.83 110.85 102.21 109.98 353,921 -1.18(-1.06%)
Nov 05, 2024 103.54 112.39 102.50 111.16 345,432 +7.62(+7.36%)
Nov 04, 2024 102.17 107.48 102.17 103.54 241,642 +1.02(+0.99%)
Nov 01, 2024 103.06 105.42 102.06 102.52 184,888 +0.96(+0.95%)
Oct 31, 2024 100.87 102.34 100.56 101.56 270,549 -0.04(-0.04%)
Oct 30, 2024 102.53 105.28 101.00 101.60 230,173 -0.71(-0.69%)
Oct 29, 2024 98.07 102.95 95.75 102.31 246,584 -2.30(-2.20%)
Oct 28, 2024 104.48 105.71 103.46 104.61 163,391 +1.81(+1.76%)
Oct 25, 2024 105.66 105.66 102.36 102.80 155,816 -1.40(-1.34%)
Oct 24, 2024 104.33 105.81 102.48 104.20 188,833 +0.03(+0.03%)
Oct 23, 2024 104.15 105.56 103.57 104.17 199,388 -0.83(-0.79%)
Oct 22, 2024 107.63 107.63 104.35 105.00 210,094 -4.33(-3.96%)
Oct 21, 2024 114.94 115.16 109.10 109.33 104,836 -5.98(-5.19%)
Oct 18, 2024 114.24 116.53 113.63 115.31 253,493 +1.95(+1.72%)
Oct 17, 2024 116.26 116.26 113.00 113.36 126,970 -2.83(-2.44%)
Oct 16, 2024 116.30 118.31 115.15 116.19 150,961 +1.69(+1.48%)
Oct 15, 2024 113.56 116.75 113.56 114.50 316,826 +0.85(+0.75%)
Oct 14, 2024 111.77 114.08 111.21 113.65 114,044 +1.55(+1.38%)
Oct 11, 2024 109.26 112.47 109.26 112.10 92,344 +2.84(+2.60%)
Oct 10, 2024 109.00 109.58 108.11 109.26 110,306 -1.06(-0.96%)
Oct 09, 2024 110.93 111.61 109.86 110.32 84,907 -0.74(-0.67%)
Oct 08, 2024 110.96 112.12 108.97 111.06 105,246 +0.53(+0.48%)
Oct 07, 2024 110.12 111.03 108.31 110.53 112,324 -0.87(-0.78%)
Oct 04, 2024 115.89 115.89 109.16 111.40 348,342 -3.89(-3.37%)
Oct 03, 2024 114.43 116.32 113.17 115.29 121,325 -0.68(-0.59%)
Oct 02, 2024 116.73 118.15 114.86 115.97 109,145 -2.21(-1.87%)
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.