Skip to main content

LGI Homes Inc (NQ: LGIH )

98.36 -1.11 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 99.39 100.44 97.67 98.36 180,810 -1.11(-1.12%)
Apr 11, 2024 98.91 100.45 98.65 99.47 269,634 +1.85(+1.90%)
Apr 10, 2024 98.27 98.35 96.68 97.62 237,266 -4.43(-4.34%)
Apr 09, 2024 101.95 102.70 100.74 102.05 195,594 +1.45(+1.44%)
Apr 08, 2024 99.17 102.46 98.37 100.60 322,104 +1.80(+1.82%)
Apr 05, 2024 101.60 102.16 98.37 98.80 288,799 -2.19(-2.17%)
Apr 04, 2024 109.67 110.29 99.54 100.99 340,416 -6.08(-5.68%)
Apr 03, 2024 103.92 108.25 103.84 107.07 145,308 +1.71(+1.62%)
Apr 02, 2024 110.08 110.08 105.05 105.36 339,108 -9.08(-7.93%)
Apr 01, 2024 117.31 117.31 113.54 114.44 125,039 -1.93(-1.66%)
Mar 28, 2024 114.28 118.25 114.28 116.37 216,616 +2.17(+1.90%)
Mar 27, 2024 112.50 114.25 112.50 114.20 191,143 +1.54(+1.37%)
Mar 26, 2024 113.49 114.46 112.46 112.66 131,194 +0.27(+0.24%)
Mar 25, 2024 114.26 114.84 112.39 112.39 115,234 -1.46(-1.28%)
Mar 22, 2024 112.59 114.36 111.82 113.85 172,096 +1.14(+1.01%)
Mar 21, 2024 114.49 115.82 112.56 112.71 180,212 -1.07(-0.94%)
Mar 20, 2024 109.70 114.55 109.62 113.78 217,238 +4.08(+3.72%)
Mar 19, 2024 106.27 109.91 106.27 109.70 171,374 +3.01(+2.82%)
Mar 18, 2024 108.35 108.95 105.60 106.69 170,578 -0.30(-0.28%)
Mar 15, 2024 107.88 109.15 106.57 106.99 405,261 -1.33(-1.23%)
Mar 14, 2024 112.01 113.03 106.92 108.32 197,952 -4.52(-4.01%)
Mar 13, 2024 111.90 114.28 111.90 112.84 128,878 +0.18(+0.16%)
Mar 12, 2024 113.90 114.11 111.65 112.66 98,507 -0.32(-0.28%)
Mar 11, 2024 111.60 113.20 110.40 112.98 307,542 +1.04(+0.93%)
Mar 08, 2024 115.81 116.22 111.78 111.94 180,546 -1.81(-1.59%)
Mar 07, 2024 113.25 115.48 113.00 113.75 186,449 +2.24(+2.01%)
Mar 06, 2024 111.29 113.01 109.50 111.51 136,248 +2.29(+2.10%)
Mar 05, 2024 110.79 113.39 108.76 109.22 163,294 -2.73(-2.44%)
Mar 04, 2024 115.59 116.08 111.52 111.95 147,185 -3.05(-2.65%)
Mar 01, 2024 114.94 116.38 112.75 115.00 170,183 +0.91(+0.80%)
Feb 29, 2024 112.65 116.93 111.99 114.09 374,517 +3.22(+2.90%)
Feb 28, 2024 109.79 112.02 109.00 110.87 162,103 -0.40(-0.36%)
Feb 27, 2024 113.76 113.83 110.33 111.27 123,678 -1.60(-1.42%)
Feb 26, 2024 113.01 114.06 112.79 112.87 203,898 -0.53(-0.47%)
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%)
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.