LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
113.80
+0.58 (0.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 115.47 | 115.47 | 113.50 | 113.80 | 113.80 | 0.51% | 176,411 |
| Sep 25, 2024 | 115.41 | 115.50 | 112.37 | 113.22 | 113.22 | -2.61% | 149,921 |
| Sep 24, 2024 | 117.83 | 118.27 | 115.57 | 116.25 | 116.25 | -1.52% | 146,872 |
| Sep 23, 2024 | 120.29 | 121.00 | 117.86 | 118.04 | 118.04 | -0.57% | 138,726 |
| Sep 20, 2024 | 120.92 | 121.91 | 117.69 | 118.72 | 118.72 | -3.87% | 658,306 |
| Sep 19, 2024 | 124.66 | 125.69 | 121.92 | 123.50 | 123.50 | 2.46% | 267,871 |
| Sep 18, 2024 | 120.14 | 125.83 | 117.99 | 120.53 | 120.53 | -0.61% | 490,391 |
| Sep 17, 2024 | 117.63 | 121.45 | 116.40 | 121.27 | 121.27 | 4.12% | 249,601 |
| Sep 16, 2024 | 115.75 | 118.49 | 110.97 | 116.47 | 116.47 | 1.75% | 376,520 |
| Sep 13, 2024 | 109.63 | 115.10 | 109.63 | 114.47 | 114.47 | 6.74% | 224,545 |
| Sep 12, 2024 | 104.80 | 108.30 | 104.53 | 107.24 | 107.24 | 2.75% | 94,885 |
| Sep 11, 2024 | 104.05 | 104.74 | 100.86 | 104.37 | 104.37 | -0.29% | 153,975 |
| Sep 10, 2024 | 105.23 | 105.60 | 102.72 | 104.67 | 104.67 | -0.54% | 116,116 |
| Sep 9, 2024 | 106.90 | 107.92 | 104.90 | 105.24 | 105.24 | 0.42% | 151,713 |
| Sep 6, 2024 | 104.60 | 107.61 | 104.53 | 104.80 | 104.80 | 0.82% | 108,408 |
| Sep 5, 2024 | 104.54 | 104.97 | 102.60 | 103.95 | 103.95 | -0.05% | 133,287 |
| Sep 4, 2024 | 104.50 | 105.45 | 102.58 | 104.00 | 104.00 | -0.30% | 123,908 |
| Sep 3, 2024 | 106.82 | 108.46 | 104.19 | 104.31 | 104.31 | -3.31% | 127,322 |
| Aug 30, 2024 | 108.12 | 108.12 | 105.24 | 107.88 | 107.88 | 1.14% | 120,687 |
| Aug 29, 2024 | 108.57 | 108.66 | 106.29 | 106.66 | 106.66 | -0.78% | 82,790 |
| Aug 28, 2024 | 109.98 | 110.42 | 107.00 | 107.50 | 107.50 | -3.37% | 154,440 |
| Aug 27, 2024 | 110.74 | 112.36 | 109.50 | 111.25 | 111.25 | -0.01% | 167,603 |
| Aug 26, 2024 | 113.05 | 114.45 | 110.90 | 111.26 | 111.26 | -1.41% | 156,174 |
| Aug 23, 2024 | 107.65 | 113.96 | 107.54 | 112.85 | 112.85 | 5.86% | 167,209 |
| Aug 22, 2024 | 106.78 | 107.50 | 105.47 | 106.60 | 106.60 | -0.09% | 121,018 |
| Aug 21, 2024 | 104.38 | 107.27 | 103.98 | 106.70 | 106.70 | 3.78% | 103,913 |
| Aug 20, 2024 | 104.90 | 105.48 | 102.56 | 102.81 | 102.81 | -1.60% | 90,692 |
| Aug 19, 2024 | 103.50 | 104.83 | 102.96 | 104.48 | 104.48 | 1.56% | 95,496 |
| Aug 16, 2024 | 102.38 | 106.04 | 102.05 | 102.88 | 102.88 | -0.45% | 121,396 |
| Aug 15, 2024 | 103.00 | 104.08 | 100.53 | 103.34 | 103.34 | 2.52% | 203,060 |
| Aug 14, 2024 | 102.55 | 103.46 | 99.62 | 100.80 | 100.80 | -1.79% | 148,760 |
| Aug 13, 2024 | 100.22 | 103.84 | 99.58 | 102.64 | 102.64 | 3.97% | 142,357 |
| Aug 12, 2024 | 99.90 | 99.90 | 97.59 | 98.72 | 98.72 | -0.52% | 131,432 |
| Aug 9, 2024 | 99.95 | 101.10 | 97.73 | 99.24 | 99.24 | -0.10% | 152,657 |
| Aug 8, 2024 | 98.68 | 100.00 | 97.31 | 99.34 | 99.34 | 2.52% | 110,152 |
| Aug 7, 2024 | 103.54 | 104.87 | 96.45 | 96.90 | 96.90 | -5.01% | 196,225 |
| Aug 6, 2024 | 100.11 | 103.35 | 99.54 | 102.01 | 102.01 | 0.28% | 176,020 |
| Aug 5, 2024 | 98.65 | 105.52 | 96.03 | 101.73 | 101.73 | -4.51% | 392,800 |
| Aug 2, 2024 | 106.03 | 108.12 | 104.54 | 106.54 | 106.54 | -3.98% | 321,585 |
| Aug 1, 2024 | 115.25 | 116.72 | 110.05 | 110.96 | 110.96 | -3.57% | 343,375 |
| Jul 31, 2024 | 119.05 | 119.44 | 111.94 | 115.07 | 115.07 | -3.63% | 457,277 |
| Jul 30, 2024 | 112.00 | 120.31 | 108.62 | 119.40 | 119.40 | 13.77% | 569,726 |
| Jul 29, 2024 | 106.58 | 107.70 | 103.09 | 104.95 | 104.95 | -1.87% | 436,537 |
| Jul 26, 2024 | 105.47 | 109.43 | 105.47 | 106.95 | 106.95 | 2.50% | 273,208 |
| Jul 25, 2024 | 102.42 | 106.49 | 101.70 | 104.34 | 104.34 | 2.51% | 237,126 |
| Jul 24, 2024 | 104.16 | 105.26 | 101.74 | 101.79 | 101.79 | -2.34% | 148,321 |
| Jul 23, 2024 | 102.52 | 104.45 | 101.02 | 104.23 | 104.23 | 0.36% | 149,609 |
| Jul 22, 2024 | 104.16 | 104.75 | 101.80 | 103.86 | 103.86 | 0.09% | 126,972 |
| Jul 19, 2024 | 102.44 | 105.04 | 102.21 | 103.77 | 103.77 | 1.19% | 202,117 |
| Jul 18, 2024 | 105.96 | 112.27 | 102.32 | 102.55 | 102.55 | -3.30% | 360,807 |
| Jul 17, 2024 | 106.05 | 108.95 | 105.65 | 106.05 | 106.05 | -1.10% | 275,040 |
| Jul 16, 2024 | 101.40 | 108.26 | 100.16 | 107.23 | 107.23 | 7.53% | 456,478 |
| Jul 15, 2024 | 101.22 | 102.17 | 99.50 | 99.72 | 99.72 | -1.16% | 235,674 |
| Jul 12, 2024 | 101.25 | 103.01 | 100.63 | 100.89 | 100.89 | 0.94% | 286,616 |
| Jul 11, 2024 | 92.58 | 100.29 | 92.58 | 99.95 | 99.95 | 12.73% | 426,365 |
| Jul 10, 2024 | 86.20 | 88.91 | 86.20 | 88.66 | 88.66 | 3.29% | 263,649 |
| Jul 9, 2024 | 87.63 | 87.63 | 85.81 | 85.84 | 85.84 | -1.31% | 264,982 |
| Jul 8, 2024 | 85.72 | 87.06 | 84.98 | 86.98 | 86.98 | 2.74% | 234,202 |
| Jul 5, 2024 | 87.50 | 88.09 | 84.00 | 84.66 | 84.66 | -4.14% | 366,678 |
| Jul 3, 2024 | 89.66 | 90.82 | 88.32 | 88.32 | 88.32 | -0.75% | 198,270 |
| Jul 2, 2024 | 88.35 | 89.32 | 87.88 | 88.99 | 88.99 | 0.20% | 397,419 |
| Jul 1, 2024 | 89.50 | 90.43 | 87.47 | 88.81 | 88.81 | -0.76% | 326,456 |
| Jun 28, 2024 | 90.05 | 91.14 | 88.25 | 89.49 | 89.49 | 0.37% | 430,880 |
| Jun 27, 2024 | 88.64 | 89.22 | 87.68 | 89.16 | 89.16 | 0.62% | 116,194 |
| Jun 26, 2024 | 87.87 | 89.42 | 87.77 | 88.61 | 88.61 | 0.59% | 153,508 |
| Jun 25, 2024 | 91.23 | 91.23 | 87.75 | 88.09 | 88.09 | -3.60% | 222,687 |
| Jun 24, 2024 | 90.64 | 92.41 | 89.17 | 91.38 | 91.38 | 1.50% | 254,971 |
| Jun 21, 2024 | 91.71 | 92.40 | 89.97 | 90.03 | 90.03 | -1.68% | 670,378 |
| Jun 20, 2024 | 92.47 | 94.43 | 90.79 | 91.57 | 91.57 | -0.39% | 190,405 |
| Jun 18, 2024 | 94.20 | 95.62 | 91.88 | 91.93 | 91.93 | -3.09% | 239,547 |
| Jun 17, 2024 | 93.58 | 95.30 | 92.78 | 94.86 | 94.86 | 1.31% | 131,192 |
| Jun 14, 2024 | 92.33 | 93.78 | 92.25 | 93.63 | 93.63 | -0.81% | 168,714 |
| Jun 13, 2024 | 95.08 | 96.04 | 92.30 | 94.39 | 94.39 | -1.58% | 251,220 |
| Jun 12, 2024 | 96.53 | 100.66 | 94.80 | 95.91 | 95.91 | 4.97% | 342,035 |
| Jun 11, 2024 | 91.73 | 92.17 | 90.67 | 91.37 | 91.37 | -1.75% | 188,614 |
| Jun 10, 2024 | 91.84 | 93.39 | 91.84 | 93.00 | 93.00 | -0.01% | 162,312 |
| Jun 7, 2024 | 94.11 | 94.72 | 92.70 | 93.01 | 93.01 | -3.10% | 138,845 |
| Jun 6, 2024 | 96.90 | 97.21 | 95.83 | 95.99 | 95.99 | -0.92% | 184,424 |
| Jun 5, 2024 | 96.95 | 97.66 | 95.60 | 96.88 | 96.88 | 0.98% | 228,670 |
| Jun 4, 2024 | 97.56 | 97.96 | 95.49 | 95.94 | 95.94 | -2.10% | 237,080 |
| Jun 3, 2024 | 98.14 | 98.61 | 96.65 | 98.00 | 98.00 | 2.08% | 211,338 |
| May 31, 2024 | 96.23 | 97.33 | 94.56 | 96.00 | 96.00 | 0.52% | 301,442 |
| May 30, 2024 | 94.79 | 96.27 | 94.79 | 95.50 | 95.50 | 1.98% | 212,789 |
| May 29, 2024 | 93.40 | 94.88 | 92.24 | 93.65 | 93.65 | -1.42% | 273,078 |
| May 28, 2024 | 96.20 | 96.40 | 94.31 | 95.00 | 95.00 | 0.11% | 248,796 |
| May 24, 2024 | 95.65 | 96.23 | 94.06 | 94.90 | 94.90 | 0.30% | 140,531 |
| May 23, 2024 | 98.58 | 98.70 | 94.18 | 94.62 | 94.62 | -2.95% | 147,287 |
| May 22, 2024 | 100.00 | 100.00 | 96.90 | 97.50 | 97.50 | -2.64% | 136,088 |
| May 21, 2024 | 103.11 | 103.11 | 99.41 | 100.14 | 100.14 | -2.99% | 142,057 |
| May 20, 2024 | 104.01 | 105.21 | 103.05 | 103.23 | 103.23 | -1.34% | 143,344 |
| May 17, 2024 | 105.44 | 105.51 | 103.92 | 104.63 | 104.63 | -0.58% | 110,171 |
| May 16, 2024 | 106.38 | 107.55 | 105.07 | 105.24 | 105.24 | -1.86% | 180,008 |
| May 15, 2024 | 103.92 | 107.54 | 103.50 | 107.23 | 107.23 | 5.70% | 168,361 |
| May 14, 2024 | 102.08 | 102.21 | 100.86 | 101.45 | 101.45 | 1.00% | 155,693 |
| May 13, 2024 | 100.62 | 102.37 | 100.10 | 100.45 | 100.45 | 1.07% | 192,263 |
| May 10, 2024 | 99.75 | 99.99 | 98.81 | 99.39 | 99.39 | -0.03% | 151,347 |
| May 9, 2024 | 97.70 | 99.77 | 97.70 | 99.42 | 99.42 | 1.43% | 153,916 |
| May 8, 2024 | 96.74 | 98.39 | 96.64 | 98.02 | 98.02 | -0.23% | 160,416 |
| May 7, 2024 | 98.42 | 99.23 | 98.00 | 98.25 | 98.25 | 0.57% | 179,635 |
| May 6, 2024 | 97.88 | 99.18 | 96.75 | 97.69 | 97.69 | 0.99% | 234,860 |