LGI Homes Inc (NQ: LGIH )

104.20 -0.74 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	105.98	105.98	103.50	104.20	94,204	-0.74(-0.71%)
Nov 14, 2024	105.25	107.64	104.14	104.94	143,529	+1.01(+0.97%)
Nov 13, 2024	107.12	107.40	103.40	103.93	125,303	-1.01(-0.96%)
Nov 12, 2024	106.98	107.04	104.68	104.94	135,664	-3.38(-3.12%)
Nov 11, 2024	109.70	110.15	107.91	108.32	151,432	-0.80(-0.73%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

LGI Homes Inc (NQ: LGIH )

Historical Prices