LGI Homes, Inc. (LON:0JSI)
London · Delayed Price · Currency is GBP · Price in USD 53.13
-0.52 (-0.97%)
At close: Aug 1, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 54.00 | 54.00 | 52.76 | 53.65 | 53.65 | -4.88% | 71 |
| Jul 30, 2025 | 57.16 | 57.16 | 55.54 | 56.40 | 56.40 | -1.26% | 184 |
| Jul 29, 2025 | 57.02 | 57.12 | 57.02 | 57.12 | 57.12 | 1.08% | 1 |
| Jul 28, 2025 | 57.63 | 57.63 | 56.01 | 56.51 | 56.51 | -0.66% | 2 |
| Jul 25, 2025 | 56.85 | 57.31 | 56.85 | 56.88 | 56.88 | -4.33% | 9 |
| Jul 24, 2025 | 58.36 | 59.63 | 58.36 | 59.46 | 59.46 | -1.64% | 7 |
| Jul 23, 2025 | 58.57 | 60.45 | 58.57 | 60.45 | 60.45 | 4.19% | 155 |
| Jul 22, 2025 | 52.75 | 58.57 | 52.75 | 58.02 | 58.02 | 12.66% | 1,815 |
| Jul 21, 2025 | 52.12 | 52.12 | 51.50 | 51.50 | 51.50 | -0.44% | 1 |
| Jul 18, 2025 | 52.80 | 52.80 | 51.73 | 51.73 | 51.73 | -0.60% | 9 |
| Jul 17, 2025 | 51.57 | 52.31 | 51.57 | 52.04 | 52.04 | 1.03% | 6 |
| Jul 16, 2025 | 51.83 | 51.83 | 51.51 | 51.51 | 51.51 | -5.54% | 21 |
| Jul 15, 2025 | 54.43 | 54.53 | 54.43 | 54.53 | 54.53 | -1.59% | 9 |
| Jul 11, 2025 | 55.62 | 55.62 | 54.96 | 55.41 | 55.41 | -3.45% | 46 |
| Jul 10, 2025 | 57.39 | 57.39 | 57.39 | 57.39 | 57.39 | 10.30% | 54 |
| Jul 9, 2025 | 52.03 | 52.03 | 52.03 | 52.03 | 52.03 | -0.59% | 1 |
| Jul 8, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | 0.60% | 8 |
| Jul 7, 2025 | 52.03 | 53.59 | 52.03 | 52.03 | 52.03 | -4.32% | 301 |
| Jul 3, 2025 | 55.53 | 56.26 | 54.38 | 54.38 | 54.38 | -3.77% | 225 |
| Jul 2, 2025 | 56.12 | 56.51 | 54.95 | 56.51 | 56.51 | -0.81% | 14 |
| Jul 1, 2025 | 50.51 | 56.97 | 50.05 | 56.97 | 56.97 | 10.50% | 103 |
| Jun 27, 2025 | 51.08 | 51.56 | 51.08 | 51.56 | 51.56 | 1.78% | 4 |
| Jun 24, 2025 | 49.67 | 50.66 | 49.25 | 50.66 | 50.66 | 6.42% | 364 |
| Jun 23, 2025 | 47.45 | 47.60 | 47.45 | 47.60 | 47.60 | -0.86% | 10 |
| Jun 20, 2025 | 48.01 | 48.01 | 47.89 | 48.01 | 48.01 | -1.48% | 51 |
| Jun 17, 2025 | 50.94 | 51.13 | 48.73 | 48.73 | 48.73 | -2.40% | 117 |
| Jun 16, 2025 | 49.99 | 49.99 | 49.93 | 49.93 | 49.93 | -2.53% | 1 |
| Jun 13, 2025 | 51.17 | 51.68 | 50.86 | 51.23 | 51.23 | -2.34% | 190 |
| Jun 12, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | -2.81% | 35 |
| Jun 11, 2025 | 54.53 | 54.53 | 53.97 | 53.97 | 53.97 | 0.88% | 20 |
| Jun 10, 2025 | 52.00 | 53.50 | 51.96 | 53.50 | 53.50 | 5.52% | 2 |
| Jun 9, 2025 | 50.70 | 50.70 | 50.15 | 50.70 | 50.70 | 4.21% | 6 |
| Jun 6, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -3.78% | 1 |
| Jun 5, 2025 | 50.41 | 50.56 | 49.41 | 50.56 | 50.56 | -2.57% | 130 |
| Jun 4, 2025 | 50.74 | 51.90 | 50.63 | 51.90 | 51.90 | 4.12% | 35 |
| Jun 3, 2025 | 49.01 | 49.92 | 48.39 | 49.84 | 49.84 | 2.69% | 466 |
| Jun 2, 2025 | 48.70 | 48.70 | 48.54 | 48.54 | 48.54 | -6.66% | 81 |
| May 30, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 4.00% | 19 |
| May 29, 2025 | 50.78 | 50.78 | 50.00 | 50.00 | 50.00 | -4.89% | 66 |
| May 28, 2025 | 53.46 | 53.46 | 52.57 | 52.57 | 52.57 | 4.10% | - |
| May 23, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -1.84% | 2 |
| May 22, 2025 | 52.47 | 52.47 | 51.45 | 51.45 | 51.45 | -1.56% | 130 |
| May 21, 2025 | 54.76 | 54.76 | 52.26 | 52.26 | 52.26 | -7.44% | 120 |
| May 20, 2025 | 55.85 | 56.46 | 55.85 | 56.46 | 56.46 | 0.02% | - |
| May 19, 2025 | 56.23 | 57.46 | 55.96 | 56.45 | 56.45 | -1.47% | 19 |
| May 16, 2025 | 57.29 | 57.29 | 57.06 | 57.29 | 57.29 | 1.65% | 1 |
| May 15, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 3.47% | - |
| May 7, 2025 | 54.29 | 54.49 | 54.20 | 54.47 | 54.47 | -0.96% | 18 |
| May 6, 2025 | 54.90 | 55.00 | 54.90 | 55.00 | 55.00 | 0.90% | 1 |
| May 5, 2025 | 54.51 | 54.95 | 54.51 | 54.51 | 54.51 | -2.07% | 4 |