Advertisement
U.S. markets closed

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
116.37+2.17 (+1.90%)
At close: 04:00PM EDT
116.37 0.00 (0.00%)
After hours: 04:03PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 2024114.28118.25114.28116.37116.37216,600
Mar 27, 2024112.50114.25112.50114.20114.20191,100
Mar 26, 2024113.49114.46112.46112.66112.66131,200
Mar 25, 2024114.26114.84112.39112.39112.39115,200
Mar 22, 2024112.59114.37111.82113.85113.85172,100
Mar 21, 2024114.49115.82112.56112.71112.71180,100
Mar 20, 2024109.70114.55109.63113.78113.78217,200
Mar 19, 2024106.27109.91106.27109.70109.70171,400
Mar 18, 2024108.35108.95105.60106.69106.69170,600
Mar 15, 2024107.88109.15106.57106.99106.99405,300
Mar 14, 2024112.01113.03106.92108.32108.32198,000
Mar 13, 2024111.90114.29111.90112.84112.84128,900
Mar 12, 2024113.90114.11111.65112.66112.6698,500
Mar 11, 2024111.60113.20110.40112.98112.98307,500
Mar 08, 2024115.81116.22111.78111.94111.94180,500
Mar 07, 2024113.25115.48113.01113.75113.75186,400
Mar 06, 2024111.29113.01109.50111.51111.51136,200
Mar 05, 2024110.79113.39108.76109.22109.22163,300
Mar 04, 2024115.59116.08111.52111.95111.95147,200
Mar 01, 2024114.94116.38112.75115.00115.00169,800
Feb 29, 2024112.65116.93111.99114.09114.09374,500
Feb 28, 2024109.79112.02109.00110.87110.87162,100
Feb 27, 2024113.76113.83110.33111.27111.27123,700
Feb 26, 2024113.01114.06112.79112.87112.87203,900
Feb 23, 2024114.22116.12113.34113.40113.40141,300
Feb 22, 2024115.50116.43112.31113.37113.37263,200
Feb 21, 2024114.87118.38113.26114.57114.57418,000
Feb 20, 2024115.09118.18114.33116.34116.34455,300
Feb 16, 2024129.06129.92126.67126.94126.94191,300
Feb 15, 2024128.78130.75128.10130.60130.60220,600
Feb 14, 2024125.12128.31123.72127.65127.65245,500
Feb 13, 2024122.44123.25119.09122.50122.50282,700
Feb 12, 2024122.05129.99120.79128.73128.73270,700
Feb 09, 2024119.58121.16117.99120.79120.7997,500
Feb 08, 2024116.88119.13115.80118.96118.96148,400
Feb 07, 2024116.18118.39116.02116.47116.47121,300
Feb 06, 2024118.00119.96113.10115.76115.76258,100
Feb 05, 2024117.58119.55116.32118.51118.51106,700
Feb 02, 2024118.64122.08117.22120.24120.24108,100
Feb 01, 2024119.44122.04117.46121.90121.90167,000
Jan 31, 2024120.57122.82117.95118.01118.01183,300
Jan 30, 2024119.17121.54119.17120.40120.40104,400
Jan 29, 2024117.11120.22116.93120.01120.01106,400
Jan 26, 2024118.84119.23116.81117.14117.1492,400
Jan 25, 2024118.16119.42116.12117.69117.69121,500
Jan 24, 2024120.19120.26114.91115.82115.82143,900
Jan 23, 2024125.21125.21117.72117.80117.80235,800
Jan 22, 2024127.48129.36125.65126.47126.47174,700
Jan 19, 2024125.31125.31122.13124.70124.7095,100
Jan 18, 2024122.78125.17122.78124.21124.21270,200
Jan 17, 2024119.35121.17119.35120.95120.95135,800
Jan 16, 2024122.18122.87120.53121.53121.53124,600
Jan 12, 2024127.81127.81123.15124.17124.1796,800
Jan 11, 2024127.49128.34124.34125.96125.96145,000
Jan 10, 2024125.72128.66125.72128.65128.65157,700
Jan 09, 2024125.35127.80125.18125.64125.64166,200
Jan 08, 2024125.51128.61125.51127.81127.81158,100
Jan 05, 2024123.78127.59123.73125.43125.43165,800
Jan 04, 2024125.82127.64125.43125.43125.43100,600
Jan 03, 2024129.00129.00125.54125.72125.72150,700
Jan 02, 2024131.12132.23129.20131.12131.12142,700
Dec 29, 2023133.97135.24133.03133.16133.16107,000
Dec 28, 2023134.92136.36134.77135.00135.0081,400
Dec 27, 2023134.46136.89134.42135.66135.66117,300
Dec 26, 2023133.27135.37132.47134.50134.5096,500
Dec 22, 2023134.01134.01131.97132.16132.16132,400
Dec 21, 2023132.02133.02130.49132.74132.74165,600
Dec 20, 2023128.81132.98128.26129.28129.28216,600
Dec 19, 2023126.83129.91125.41128.55128.55145,300
Dec 18, 2023127.07127.13124.00125.95125.95165,700
Dec 15, 2023132.90133.22126.43127.00127.00515,000
Dec 14, 2023126.56134.29126.56133.09133.09371,300
Dec 13, 2023114.46124.40111.46124.21124.211,086,400
Dec 12, 2023118.23118.50113.93113.99113.99220,600
Dec 11, 2023119.62120.89117.11117.93117.93174,900
Dec 08, 2023120.04121.43119.60119.97119.97360,900
Dec 07, 2023121.34121.34118.50119.50119.50408,300
Dec 06, 2023122.44125.63120.43120.64120.64239,000
Dec 05, 2023122.66122.66120.05120.50120.50103,800
Dec 04, 2023120.61124.01120.61122.73122.73174,700
Dec 01, 2023117.78121.56117.78121.48121.48257,900
Nov 30, 2023119.44119.44117.42118.07118.07128,000
Nov 29, 2023120.59121.32118.51119.25119.25175,800
Nov 28, 2023117.97119.46116.63118.44118.44118,600
Nov 27, 2023120.03120.03116.01117.84117.8499,400
Nov 24, 2023119.48119.94118.76119.80119.8032,000
Nov 22, 2023119.53122.12118.88119.05119.0592,700
Nov 21, 2023119.85120.84119.46119.46119.4680,400
Nov 20, 2023121.37121.50120.03121.14121.14143,200
Nov 17, 2023122.71123.07121.36122.58122.58124,100
Nov 16, 2023123.08123.08120.57120.79120.79155,400
Nov 15, 2023124.53125.34122.28123.04123.04225,100
Nov 14, 2023118.06125.24118.06124.91124.91336,500
Nov 13, 2023111.21113.54110.64112.19112.19106,400
Nov 10, 2023110.04113.50108.98112.38112.38137,900
Nov 09, 2023110.18111.28108.12109.17109.17200,300
Nov 08, 2023110.64111.60108.98109.76109.76208,800
Nov 07, 2023109.00111.68109.00110.60110.60126,300
Nov 06, 2023109.81109.94106.53109.25109.25218,200
Nov 03, 2023109.56114.77109.56111.13111.13282,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...