Skip to main content

LGI Homes Inc (NQ: LGIH )

109.12 -0.55 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 118.67 119.99 115.56 118.18 124,695 -0.34(-0.29%)
Sep 30, 2024 117.48 120.53 116.39 118.52 214,565 +0.78(+0.66%)
Sep 27, 2024 116.14 118.94 114.28 117.74 150,680 +3.94(+3.46%)
Sep 26, 2024 115.47 115.47 113.50 113.80 176,411 +0.58(+0.51%)
Sep 25, 2024 115.41 115.50 112.37 113.22 149,916 -3.03(-2.61%)
Sep 24, 2024 117.83 118.27 115.57 116.25 146,872 -1.79(-1.52%)
Sep 23, 2024 120.29 121.00 117.86 118.04 138,726 -0.68(-0.57%)
Sep 20, 2024 120.92 121.91 117.69 118.72 658,306 -4.78(-3.87%)
Sep 19, 2024 124.66 125.69 121.92 123.50 267,871 +2.97(+2.46%)
Sep 18, 2024 120.14 125.83 117.99 120.53 490,391 -0.74(-0.61%)
Sep 17, 2024 117.63 121.45 116.40 121.27 249,601 +4.80(+4.12%)
Sep 16, 2024 115.75 118.49 110.97 116.47 376,520 +2.00(+1.75%)
Sep 13, 2024 109.63 115.10 109.63 114.47 224,545 +7.23(+6.74%)
Sep 12, 2024 104.80 108.30 104.53 107.24 94,885 +2.87(+2.75%)
Sep 11, 2024 104.05 104.73 100.86 104.37 153,975 -0.30(-0.29%)
Sep 10, 2024 105.23 105.60 102.72 104.67 116,116 -0.57(-0.54%)
Sep 09, 2024 106.90 107.92 104.90 105.24 151,713 +0.44(+0.42%)
Sep 06, 2024 104.60 107.61 104.53 104.80 108,408 +0.85(+0.82%)
Sep 05, 2024 104.54 104.97 102.60 103.95 133,287 -0.05(-0.05%)
Sep 04, 2024 104.50 105.45 102.58 104.00 123,908 -0.31(-0.30%)
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.