Legacy Housing Corporation (LEGH)
NASDAQ: LEGH · Real-Time Price · USD
25.45
-0.23 (-0.88%)
Nov 4, 2024, 1:01 PM EST - Market open
Legacy Housing Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 25.11 | 25.76 | 25.11 | 25.67 | 25.67 | 3.51% | 39,035 |
Oct 31, 2024 | 25.57 | 25.57 | 24.80 | 24.80 | 24.80 | -2.67% | 22,995 |
Oct 30, 2024 | 25.38 | 25.89 | 25.38 | 25.48 | 25.48 | -0.47% | 25,454 |
Oct 29, 2024 | 25.54 | 25.73 | 25.06 | 25.60 | 25.60 | 0.12% | 27,135 |
Oct 28, 2024 | 25.11 | 25.60 | 25.08 | 25.57 | 25.57 | 1.47% | 62,959 |
Oct 25, 2024 | 25.67 | 25.71 | 25.19 | 25.20 | 25.20 | -1.10% | 21,997 |
Oct 24, 2024 | 25.31 | 25.71 | 25.22 | 25.48 | 25.48 | 0.59% | 24,851 |
Oct 23, 2024 | 25.20 | 25.40 | 25.04 | 25.33 | 25.33 | - | 41,160 |
Oct 22, 2024 | 25.59 | 25.84 | 25.13 | 25.33 | 25.33 | -2.24% | 39,309 |
Oct 21, 2024 | 27.15 | 27.15 | 25.80 | 25.91 | 25.91 | -4.92% | 40,520 |
Oct 18, 2024 | 27.50 | 27.66 | 27.21 | 27.25 | 27.25 | -0.40% | 26,972 |
Oct 17, 2024 | 27.74 | 27.74 | 27.12 | 27.36 | 27.36 | -0.73% | 35,794 |
Oct 16, 2024 | 27.20 | 27.74 | 27.20 | 27.56 | 27.56 | 2.45% | 42,120 |
Oct 15, 2024 | 27.26 | 27.52 | 26.90 | 26.90 | 26.90 | 0.75% | 30,517 |
Oct 14, 2024 | 26.45 | 26.74 | 26.27 | 26.70 | 26.70 | 0.41% | 62,139 |
Oct 11, 2024 | 25.97 | 26.81 | 25.97 | 26.59 | 26.59 | 2.47% | 67,288 |
Oct 10, 2024 | 25.65 | 25.99 | 25.49 | 25.95 | 25.95 | -0.08% | 42,102 |
Oct 9, 2024 | 26.24 | 26.45 | 25.86 | 25.97 | 25.97 | -0.69% | 74,596 |
Oct 8, 2024 | 26.28 | 26.36 | 26.05 | 26.15 | 26.15 | -0.23% | 38,359 |
Oct 7, 2024 | 26.33 | 26.33 | 26.09 | 26.21 | 26.21 | -1.35% | 20,793 |
Oct 4, 2024 | 26.95 | 27.16 | 26.34 | 26.57 | 26.57 | - | 30,502 |
Oct 3, 2024 | 26.74 | 26.93 | 26.46 | 26.57 | 26.57 | -1.23% | 24,827 |
Oct 2, 2024 | 27.02 | 27.02 | 26.87 | 26.90 | 26.90 | -1.32% | 23,449 |
Oct 1, 2024 | 27.36 | 27.51 | 26.86 | 27.26 | 27.26 | -0.33% | 32,676 |
Sep 30, 2024 | 27.41 | 27.60 | 27.00 | 27.35 | 27.35 | -0.22% | 90,724 |
Sep 27, 2024 | 27.52 | 28.17 | 27.34 | 27.41 | 27.41 | -0.36% | 36,981 |
Sep 26, 2024 | 27.40 | 27.75 | 27.10 | 27.51 | 27.51 | 1.55% | 28,301 |
Sep 25, 2024 | 27.45 | 27.51 | 27.08 | 27.09 | 27.09 | -1.35% | 29,756 |
Sep 24, 2024 | 27.71 | 27.71 | 27.34 | 27.46 | 27.46 | -0.65% | 38,064 |
Sep 23, 2024 | 28.28 | 28.29 | 27.56 | 27.64 | 27.64 | -1.32% | 61,803 |
Sep 20, 2024 | 28.60 | 29.25 | 27.94 | 28.01 | 28.01 | -2.95% | 405,849 |
Sep 19, 2024 | 28.65 | 28.98 | 28.25 | 28.86 | 28.86 | 3.18% | 37,311 |
Sep 18, 2024 | 28.17 | 28.86 | 27.70 | 27.97 | 27.97 | -0.71% | 49,768 |
Sep 17, 2024 | 28.23 | 28.67 | 27.64 | 28.17 | 28.17 | 1.19% | 45,119 |
Sep 16, 2024 | 28.09 | 28.19 | 27.39 | 27.84 | 27.84 | -1.38% | 61,350 |
Sep 13, 2024 | 27.58 | 28.69 | 27.58 | 28.23 | 28.23 | 4.05% | 42,283 |
Sep 12, 2024 | 26.83 | 27.13 | 26.55 | 27.13 | 27.13 | 2.26% | 49,624 |
Sep 11, 2024 | 26.88 | 26.88 | 26.16 | 26.53 | 26.53 | -1.15% | 29,277 |
Sep 10, 2024 | 26.77 | 27.02 | 26.33 | 26.84 | 26.84 | 1.36% | 68,073 |
Sep 9, 2024 | 25.40 | 26.95 | 25.31 | 26.48 | 26.48 | 3.64% | 114,301 |
Sep 6, 2024 | 25.82 | 26.10 | 25.51 | 25.55 | 25.55 | -0.51% | 25,739 |
Sep 5, 2024 | 26.01 | 26.12 | 25.44 | 25.68 | 25.68 | -0.47% | 43,296 |
Sep 4, 2024 | 26.25 | 26.25 | 25.73 | 25.80 | 25.80 | -1.23% | 25,978 |
Sep 3, 2024 | 26.60 | 26.71 | 26.07 | 26.12 | 26.12 | -3.12% | 41,542 |
Aug 30, 2024 | 26.53 | 26.96 | 26.24 | 26.96 | 26.96 | 1.70% | 25,807 |
Aug 29, 2024 | 26.74 | 26.85 | 26.34 | 26.51 | 26.51 | -0.71% | 26,358 |
Aug 28, 2024 | 26.77 | 27.01 | 26.46 | 26.70 | 26.70 | 0.49% | 31,319 |
Aug 27, 2024 | 26.84 | 26.92 | 26.55 | 26.57 | 26.57 | -1.77% | 17,834 |
Aug 26, 2024 | 27.79 | 28.05 | 26.98 | 27.05 | 27.05 | -3.01% | 73,918 |
Aug 23, 2024 | 27.03 | 28.11 | 27.03 | 27.89 | 27.89 | 4.61% | 43,748 |
Aug 22, 2024 | 26.93 | 26.93 | 26.40 | 26.66 | 26.66 | - | 68,631 |
Aug 21, 2024 | 26.08 | 27.09 | 25.85 | 26.66 | 26.66 | 3.57% | 61,616 |
Aug 20, 2024 | 26.05 | 26.05 | 25.56 | 25.74 | 25.74 | -1.00% | 26,891 |
Aug 19, 2024 | 26.15 | 26.28 | 25.86 | 26.00 | 26.00 | -0.84% | 69,297 |
Aug 16, 2024 | 26.32 | 26.57 | 26.06 | 26.22 | 26.22 | -0.34% | 37,290 |
Aug 15, 2024 | 26.12 | 26.82 | 25.66 | 26.31 | 26.31 | 3.34% | 40,594 |
Aug 14, 2024 | 25.75 | 25.85 | 25.21 | 25.46 | 25.46 | -1.28% | 27,644 |
Aug 13, 2024 | 25.36 | 25.93 | 25.08 | 25.79 | 25.79 | 3.12% | 45,372 |
Aug 12, 2024 | 26.31 | 26.59 | 24.89 | 25.01 | 25.01 | -3.96% | 56,926 |
Aug 9, 2024 | 26.19 | 26.19 | 24.86 | 26.04 | 26.04 | -1.21% | 66,143 |
Aug 8, 2024 | 26.80 | 26.82 | 26.05 | 26.36 | 26.36 | -0.11% | 50,992 |
Aug 7, 2024 | 25.52 | 26.80 | 24.84 | 26.39 | 26.39 | 2.17% | 104,953 |
Aug 6, 2024 | 25.73 | 26.24 | 25.31 | 25.83 | 25.83 | 0.31% | 43,085 |
Aug 5, 2024 | 25.28 | 25.78 | 25.00 | 25.75 | 25.75 | -2.83% | 68,575 |
Aug 2, 2024 | 26.59 | 27.07 | 26.01 | 26.50 | 26.50 | -3.99% | 58,615 |
Aug 1, 2024 | 28.36 | 28.97 | 27.52 | 27.60 | 27.60 | -3.09% | 65,310 |
Jul 31, 2024 | 28.26 | 29.31 | 27.53 | 28.48 | 28.48 | 0.81% | 147,961 |
Jul 30, 2024 | 27.74 | 28.44 | 27.18 | 28.25 | 28.25 | 2.76% | 101,471 |
Jul 29, 2024 | 27.63 | 27.95 | 27.28 | 27.49 | 27.49 | -0.72% | 41,513 |
Jul 26, 2024 | 27.34 | 27.80 | 27.30 | 27.69 | 27.69 | 2.75% | 36,222 |
Jul 25, 2024 | 26.56 | 27.57 | 26.34 | 26.95 | 26.95 | 2.32% | 51,440 |
Jul 24, 2024 | 26.86 | 27.49 | 26.28 | 26.34 | 26.34 | -2.62% | 110,808 |
Jul 23, 2024 | 26.74 | 27.29 | 26.74 | 27.05 | 27.05 | 1.27% | 43,268 |
Jul 22, 2024 | 26.30 | 26.87 | 26.08 | 26.71 | 26.71 | 1.95% | 44,769 |
Jul 19, 2024 | 26.03 | 26.37 | 25.93 | 26.20 | 26.20 | 0.73% | 48,789 |
Jul 18, 2024 | 26.20 | 27.16 | 25.94 | 26.01 | 26.01 | -1.51% | 53,980 |
Jul 17, 2024 | 26.20 | 26.77 | 25.59 | 26.41 | 26.41 | -0.53% | 56,828 |
Jul 16, 2024 | 25.39 | 26.67 | 25.39 | 26.55 | 26.55 | 5.78% | 88,843 |
Jul 15, 2024 | 24.88 | 25.51 | 24.78 | 25.10 | 25.10 | 1.95% | 81,121 |
Jul 12, 2024 | 24.32 | 24.62 | 24.20 | 24.62 | 24.62 | 2.67% | 83,366 |
Jul 11, 2024 | 23.51 | 24.28 | 23.07 | 23.98 | 23.98 | 4.40% | 151,312 |
Jul 10, 2024 | 22.71 | 23.13 | 22.56 | 22.97 | 22.97 | 1.86% | 68,806 |
Jul 9, 2024 | 22.87 | 22.87 | 22.52 | 22.55 | 22.55 | -1.36% | 43,700 |
Jul 8, 2024 | 22.52 | 22.91 | 22.50 | 22.86 | 22.86 | 2.33% | 55,383 |
Jul 5, 2024 | 22.19 | 22.35 | 21.95 | 22.34 | 22.34 | - | 44,631 |
Jul 3, 2024 | 22.31 | 22.47 | 22.18 | 22.34 | 22.34 | -0.04% | 24,771 |
Jul 2, 2024 | 22.28 | 22.35 | 22.01 | 22.35 | 22.35 | 0.36% | 38,819 |
Jul 1, 2024 | 22.93 | 22.95 | 22.15 | 22.27 | 22.27 | -2.92% | 65,487 |
Jun 28, 2024 | 22.58 | 23.00 | 22.38 | 22.94 | 22.94 | 2.09% | 216,531 |
Jun 27, 2024 | 22.47 | 22.56 | 22.25 | 22.47 | 22.47 | 0.49% | 55,490 |
Jun 26, 2024 | 22.21 | 22.64 | 21.67 | 22.36 | 22.36 | -0.22% | 44,265 |
Jun 25, 2024 | 22.85 | 22.85 | 22.37 | 22.41 | 22.41 | -1.67% | 87,821 |
Jun 24, 2024 | 22.76 | 23.06 | 22.63 | 22.79 | 22.79 | -0.18% | 51,331 |
Jun 21, 2024 | 22.72 | 22.84 | 22.51 | 22.83 | 22.83 | 0.40% | 63,200 |
Jun 20, 2024 | 22.88 | 22.91 | 22.52 | 22.74 | 22.74 | -0.44% | 39,441 |
Jun 18, 2024 | 23.05 | 23.20 | 22.67 | 22.84 | 22.84 | -1.42% | 46,076 |
Jun 17, 2024 | 22.76 | 23.22 | 22.72 | 23.17 | 23.17 | 0.96% | 39,482 |
Jun 14, 2024 | 23.09 | 23.31 | 22.77 | 22.95 | 22.95 | -2.01% | 59,866 |
Jun 13, 2024 | 23.66 | 23.66 | 23.30 | 23.42 | 23.42 | -0.89% | 32,699 |
Jun 12, 2024 | 23.62 | 24.10 | 23.49 | 23.63 | 23.63 | 2.87% | 65,011 |