Dark

LGIH
LGI Homes, Inc.
stock NASDAQ

At Close

Aug 19, 2025 3:59:53 PM EDT

66.64USD+1.974%(+1.29)247,566

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 15, 2025 8:53:30 AM EDT

66.48USD+1.729%(+1.13)0

After-hours

Aug 19, 2025 4:00:30 PM EDT

66.58USD-0.090%(-0.06)5,833

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-19	65.8000	67.7400	65.8000	66.5800	+1.882%	247,566	0.000%
2025-08-18	65.3700	66.1450	65.0150	65.3500	-0.275%	265,584	+1.882%
2025-08-15	67.6600	68.0500	64.5800	65.5300	+0.784%	551,114	+1.602%
2025-08-14	63.9300	65.3400	63.2500	65.0200	-2.694%	598,923	+2.399%
2025-08-13	62.0000	67.5000	62.0000	66.8200	+8.774%	800,508	-0.359%
2025-08-12	58.5000	61.6600	57.1250	61.4300	+7.904%	547,022	+8.384%
2025-08-11	57.5100	58.2550	55.4100	56.9300	-0.315%	311,108	+16.951%
2025-08-08	57.1500	57.9700	56.4600	57.1100	-0.210%	299,585	+16.582%
2025-08-07	58.9800	60.1100	57.1500	57.2300	-1.362%	327,274	+16.338%
2025-08-06	59.3400	60.2000	58.0200	58.0200	-2.224%	325,823	+14.754%
2025-08-05	54.8300	62.0600	54.7000	59.3400	+8.602%	819,796	+12.201%
2025-08-04	54.4300	54.9500	53.8200	54.6400	+0.294%	467,053	+21.852%
2025-08-01	53.4000	55.3900	53.1300	54.4800	+2.271%	418,714	+22.210%
2025-07-31	53.1800	54.2658	52.5000	53.2700	-1.752%	312,715	+24.986%
2025-07-30	57.0000	57.0000	53.4900	54.2200	-4.877%	391,411	+22.796%
2025-07-29	57.4100	57.4100	56.1300	57.0000	+0.193%	349,789	+16.807%
2025-07-28	57.6700	57.6700	55.5501	56.8900	-1.198%	280,509	+17.033%
2025-07-25	58.4300	58.4300	56.3104	57.5800	-1.116%	265,441	+15.630%
2025-07-24	59.6700	60.4000	57.4101	58.2300	-3.063%	398,733	+14.340%
2025-07-23	60.2300	61.0200	58.0900	60.0700	+1.538%	497,726	+10.837%
2025-07-22	52.9500	59.5738	52.8550	59.1600	+15.796%	670,819	+12.542%
2025-07-21	51.6500	52.2000	50.9400	51.0900	+0.591%	193,337	+30.319%
2025-07-18	52.7800	53.0000	50.3555	50.7900	-2.887%	296,284	+31.089%
2025-07-17	51.6200	52.5700	51.6200	52.3000	+1.534%	210,949	+27.304%
2025-07-16	51.0900	52.1100	50.0550	51.5100	+1.358%	238,257	+29.256%
2025-07-15	55.0300	55.2000	50.7700	50.8200	-6.615%	468,297	+31.011%
2025-07-14	54.9000	54.9500	52.7600	54.4200	-0.874%	342,733	+22.345%
2025-07-11	55.3300	55.7000	54.4500	54.9000	-2.729%	279,549	+21.275%
2025-07-10	55.0800	57.9850	55.0800	56.4400	+2.283%	380,328	+17.966%
2025-07-09	52.4100	55.5200	52.4100	55.1800	+4.686%	375,752	+20.660%
2025-07-08	52.2800	54.3200	51.7300	52.7100	+1.054%	521,882	+26.314%
2025-07-07	53.9200	54.4000	51.4950	52.1600	-4.170%	355,651	+27.646%
2025-07-03	57.0400	57.4699	53.7571	54.4300	-3.851%	317,218	+22.322%
2025-07-02	55.1300	57.1400	54.3676	56.6100	+3.265%	622,950	+17.612%
2025-07-01	50.1900	57.1900	50.1900	54.8200	+6.405%	728,736	+21.452%
2025-06-30	51.4600	51.9450	50.9500	51.5200	-0.078%	348,668	+29.231%
2025-06-27	50.7700	52.6100	50.5380	51.5600	+2.515%	460,311	+29.131%
2025-06-26	49.3200	50.3300	48.5400	50.2950	+2.018%	329,941	+32.379%
2025-06-25	50.5400	50.5400	48.6000	49.3000	-2.915%	221,754	+35.051%
2025-06-24	50.0900	51.5900	47.9701	50.7800	+2.607%	446,548	+31.115%
2025-06-23	47.5500	49.6050	47.2450	49.4900	+2.975%	370,490	+34.532%
2025-06-20	47.9400	48.6100	47.3234	48.0600	+1.521%	455,006	+38.535%
2025-06-18	47.6500	48.5500	47.1700	47.3400	-0.942%	346,096	+40.642%
2025-06-17	49.3700	51.5885	47.6700	47.7900	-5.366%	381,158	+39.318%
2025-06-16	50.1900	50.7800	49.4300	50.5000	+1.610%	309,251	+31.842%
2025-06-13	50.8700	52.0500	49.4700	49.7000	-4.862%	282,607	+33.964%
2025-06-12	52.6400	53.1468	51.4400	52.2400	-0.571%	246,450	+27.450%
2025-06-11	55.1000	55.6500	52.4000	52.5400	-2.433%	423,713	+26.722%
2025-06-10	52.2000	53.9600	51.8800	53.8500	+4.950%	408,250	+23.640%
2025-06-09	49.9500	51.8600	49.1300	51.3100	+4.800%	359,750	+29.760%
2025-06-06	50.0500	50.3100	48.2900	48.9600	-1.469%	348,719	+35.989%
2025-06-05	50.2700	51.6500	49.2275	49.6900	-3.120%	350,778	+33.991%
2025-06-04	50.2100	51.9900	49.8250	51.2900	+3.054%	345,010	+29.811%
2025-06-03	48.5500	50.2236	48.0600	49.7700	+2.513%	313,481	+33.775%
2025-06-02	49.7300	49.8600	47.7900	48.5500	-3.094%	371,912	+37.137%
2025-05-30	50.1800	50.6500	49.7750	50.1000	-1.183%	291,484	+32.894%
2025-05-29	51.6100	52.0400	49.8800	50.7000	-0.412%	203,292	+31.321%
2025-05-28	53.9700	53.9700	50.8400	50.9100	-5.495%	218,930	+30.780%
2025-05-27	52.6400	54.1300	51.8200	53.8700	+4.602%	335,213	+23.594%
2025-05-23	50.5300	51.9300	50.4900	51.5000	-0.348%	243,990	+29.282%
2025-05-22	52.2300	52.2750	50.7700	51.6800	-1.674%	419,564	+28.831%
2025-05-21	55.0000	55.1500	51.5700	52.5600	-5.314%	339,746	+26.674%
2025-05-20	56.0000	56.5850	55.0900	55.5100	-1.316%	266,901	+19.942%
2025-05-19	56.7800	56.8700	55.9300	56.2500	-3.334%	241,081	+18.364%
2025-05-16	57.1300	58.3600	56.9300	58.1900	+1.713%	282,476	+14.418%
2025-05-15	57.1600	57.3800	56.0705	57.2100	-0.131%	264,976	+16.378%
2025-05-14	59.0400	59.7650	57.2500	57.2850	-3.852%	396,990	+16.226%
2025-05-13	60.6300	61.7200	59.5600	59.5800	-0.184%	352,999	+11.749%
2025-05-12	58.6300	60.7400	56.8400	59.6900	+7.919%	460,285	+11.543%
2025-05-09	55.7700	56.0150	55.0850	55.3100	-0.575%	184,924	+20.376%
2025-05-08	55.0500	56.3000	54.6600	55.6300	+2.809%	321,004	+19.684%
2025-05-07	54.1500	54.8200	53.6700	54.1100	+1.730%	266,953	+23.046%
2025-05-06	55.4000	56.1300	53.0900	53.1900	-4.899%	276,086	+25.174%
2025-05-05	54.9400	56.5150	53.9450	55.9300	+1.525%	290,154	+19.042%
2025-05-02	53.1800	56.0000	52.9000	55.0900	+3.592%	345,479	+20.857%
2025-05-01	54.2600	55.6338	53.1350	53.1800	-2.619%	343,533	+25.197%
2025-04-30	53.5000	54.9300	52.4823	54.6100	-0.055%	532,407	+21.919%
2025-04-29	58.2700	59.3927	54.1100	54.6400	-7.781%	597,723	+21.852%
2025-04-28	59.6300	60.7800	58.1900	59.2500	-0.336%	270,594	+12.371%
2025-04-25	59.4800	59.5650	57.9500	59.4500	-1.295%	191,903	+11.993%
2025-04-24	60.5100	60.5200	58.9300	60.2300	+0.669%	280,747	+10.543%
2025-04-23	62.9500	63.6400	59.7800	59.8300	-1.287%	347,639	+11.282%
2025-04-22	57.3000	60.6700	57.0150	60.6100	+8.039%	335,693	+9.850%
2025-04-21	55.2900	56.4789	54.3100	56.1000	-0.320%	320,898	+18.681%
2025-04-17	53.7900	56.5150	53.7900	56.2800	+3.934%	238,991	+18.301%
2025-04-16	55.3900	56.1500	53.1300	54.1500	-2.432%	264,513	+22.955%
2025-04-15	56.9900	58.1000	54.9700	55.5000	-3.023%	277,926	+19.964%
2025-04-14	57.3000	57.5400	55.5800	57.2300	+0.970%	212,259	+16.338%
2025-04-11	56.2400	57.3899	53.2800	56.6800	-0.088%	317,303	+17.466%
2025-04-10	58.9500	59.2000	54.8900	56.7300	-6.092%	307,983	+17.363%
2025-04-09	55.6400	62.9900	54.0500	60.4100	+6.524%	770,283	+10.214%
2025-04-08	64.3100	65.4000	55.3100	56.7100	-9.308%	684,827	+17.404%
2025-04-07	61.2100	67.1400	61.2100	62.5300	-3.219%	523,387	+6.477%
2025-04-04	59.3500	66.2000	58.7100	64.6100	+5.606%	749,172	+3.049%
2025-04-03	65.3500	67.1200	60.8400	61.1800	-8.985%	496,415	+8.826%
2025-04-02	66.1000	67.8500	65.7000	67.2200	+1.818%	289,279	-0.952%
2025-04-01	66.8300	66.8628	65.0450	66.0200	-0.677%	189,439	+0.848%
2025-03-31	65.3800	67.0100	64.3000	66.4700	+1.126%	322,833	+0.165%
2025-03-28	69.4100	69.4100	65.3080	65.7300	-4.918%	296,575	+1.293%
2025-03-27	69.5800	70.3100	68.4500	69.1300	-0.889%	209,712	-3.689%
2025-03-26	70.8800	72.2835	69.4600	69.7500	-1.594%	224,211	-4.545%
2025-03-25	71.4400	72.7433	69.8100	70.8800	-2.396%	231,885	-6.067%
2025-03-24	71.9400	72.8550	71.4900	72.6200	+2.455%	180,231	-8.317%
2025-03-21	70.6900	71.6600	69.8200	70.8800	-2.126%	486,076	-6.067%
2025-03-20	72.8300	74.8400	71.6200	72.4200	-0.590%	228,738	-8.064%
2025-03-19	72.5200	73.6137	71.2600	72.8500	+0.733%	174,649	-8.607%
2025-03-18	73.0800	73.3700	71.6000	72.3200	-1.445%	207,527	-7.937%
2025-03-17	71.8600	73.5400	71.6700	73.3800	+2.115%	256,230	-9.267%
2025-03-14	71.2400	72.3400	70.3505	71.8600	+1.756%	392,218	-7.348%
2025-03-13	71.7000	72.9800	70.1450	70.6200	-1.794%	327,813	-5.721%
2025-03-12	75.1100	75.8350	71.8800	71.9100	-4.375%	390,345	-7.412%
2025-03-11	75.7200	76.4200	74.0100	75.2000	+0.267%	635,922	-11.463%
2025-03-10	74.9600	77.3800	74.1750	75.0000	-0.120%	638,270	-11.227%
2025-03-07	75.7500	77.2700	74.7900	75.0900	-0.622%	422,108	-11.333%
2025-03-06	72.2400	76.8900	72.2400	75.5600	+4.235%	435,409	-11.885%
2025-03-05	71.5100	72.6750	70.5100	72.4900	+1.984%	257,214	-8.153%
2025-03-04	69.6200	72.3200	68.6600	71.0800	+1.066%	293,855	-6.331%
2025-03-03	73.6900	74.4700	70.2600	70.3300	-4.222%	284,720	-5.332%
2025-02-28	73.9000	74.2170	71.7000	73.4300	-0.272%	285,602	-9.329%
2025-02-27	76.4100	76.4700	72.5500	73.6300	-2.888%	319,638	-9.575%
2025-02-26	77.4600	80.6550	75.7800	75.8200	-2.683%	328,016	-12.187%
2025-02-25	83.1200	83.1200	77.7300	77.9100	+2.527%	451,536	-14.542%
2025-02-24	78.2700	78.3300	75.9100	75.9900	-2.326%	441,075	-12.383%
2025-02-21	81.4300	81.5650	77.1700	77.8000	-3.330%	364,492	-14.422%
2025-02-20	80.8000	81.5350	79.5400	80.4800	-0.458%	270,451	-17.271%
2025-02-19	82.0700	82.0700	80.1300	80.8500	-3.842%	191,622	-17.650%
2025-02-18	84.7700	84.9400	81.9500	84.0800	-1.210%	152,583	-20.814%
2025-02-14	85.8400	88.0700	84.6100	85.1100	+0.318%	155,235	-21.772%
2025-02-13	83.8200	85.1759	82.7500	84.8400	+2.205%	138,358	-21.523%
2025-02-12	83.5600	83.5600	81.7100	83.0100	-3.128%	255,700	-19.793%
2025-02-11	84.8500	86.4000	84.6300	85.6900	+1.193%	195,614	-22.301%
2025-02-10	83.5900	84.9150	82.9380	84.6800	+2.518%	163,591	-21.375%
2025-02-07	85.2700	85.2700	82.2600	82.6000	-3.493%	229,806	-19.395%
2025-02-06	88.6100	88.6100	85.3700	85.5900	-2.893%	265,711	-22.211%
2025-02-05	86.3200	88.3000	86.1565	88.1400	+2.239%	241,372	-24.461%
2025-02-04	84.5300	86.3926	84.5300	86.2100	+1.257%	210,992	-22.770%
2025-02-03	87.6800	87.6800	84.9100	85.1400	-4.637%	220,658	-21.799%
2025-01-31	92.1100	92.5450	89.0800	89.2800	-3.772%	207,680	-25.426%
2025-01-30	90.7500	93.7500	89.4400	92.7800	+3.318%	165,569	-28.239%
2025-01-29	91.7800	92.7600	88.0400	89.8000	-2.603%	187,307	-25.857%
2025-01-28	93.3500	93.9008	91.7800	92.2000	-1.842%	148,404	-27.787%
2025-01-27	91.8700	97.2500	91.8700	93.9300	+3.916%	293,261	-29.117%
2025-01-24	90.3100	92.2100	89.9200	90.3900	-1.418%	125,083	-26.341%
2025-01-23	92.6600	93.1100	90.7000	91.6900	-1.610%	204,703	-27.386%
2025-01-22	91.5900	93.2800	91.3100	93.1900	+0.659%	135,454	-28.555%
2025-01-21	93.8600	96.7950	92.4100	92.5800	+0.119%	206,780	-28.084%
2025-01-17	95.3700	95.4900	91.6150	92.4700	-1.091%	169,179	-27.998%
2025-01-16	92.0100	93.8900	90.5800	93.4900	+1.223%	179,053	-28.784%
2025-01-15	91.3200	92.7950	89.6800	92.3600	+5.869%	219,029	-27.913%
2025-01-14	86.3700	87.6800	84.9600	87.2400	+3.304%	161,294	-23.682%
2025-01-13	83.0300	84.7947	82.9450	84.4500	+1.393%	149,516	-21.160%
2025-01-10	84.5000	84.9000	83.0000	83.2900	-3.005%	147,225	-20.062%
2025-01-08	84.4900	86.1900	82.9400	85.8700	+1.441%	191,193	-22.464%
2025-01-07	86.5200	87.5900	84.4100	84.6500	-2.578%	246,292	-21.347%
2025-01-06	87.3000	89.7150	86.3800	86.8900	+0.012%	167,369	-23.374%
2025-01-03	87.6600	88.0717	86.6300	86.8800	-0.126%	113,187	-23.366%
2025-01-02	90.7000	91.3400	86.0700	86.9900	-2.696%	227,274	-23.462%
2024-12-31	88.8500	90.4700	88.8500	89.4000	+0.812%	138,574	-25.526%
2024-12-30	89.0600	89.9300	87.0600	88.6800	-1.016%	145,742	-24.921%
2024-12-27	90.2800	91.5170	88.6400	89.5900	-1.571%	150,043	-25.684%
2024-12-26	90.0000	91.1700	89.0100	91.0200	+0.719%	124,003	-26.851%
2024-12-24	90.2600	90.5400	89.3603	90.3700	-0.066%	94,999	-26.325%
2024-12-23	91.8500	91.8500	89.3100	90.4300	-0.844%	199,818	-26.374%
2024-12-20	90.1600	91.9400	90.1600	91.2000	+1.030%	500,689	-26.996%
2024-12-19	91.6500	95.3000	89.4029	90.2700	-3.532%	339,047	-26.243%
2024-12-18	97.7300	98.8900	93.0000	93.5750	-3.001%	309,524	-28.849%
2024-12-17	100.2800	101.0650	96.3200	96.4700	-4.153%	179,837	-30.984%
2024-12-16	99.1000	101.5150	98.5700	100.6500	+0.801%	216,124	-33.850%
2024-12-13	100.6600	101.4150	98.0000	99.8500	-2.481%	305,812	-33.320%
2024-12-12	104.0200	104.3100	101.7800	102.3900	-2.029%	175,241	-34.974%
2024-12-11	107.1300	107.1300	104.2550	104.5100	-0.938%	232,494	-36.293%
2024-12-10	107.7600	107.7600	104.5800	105.5000	-3.627%	133,242	-36.891%
2024-12-09	106.7700	109.8700	106.7700	109.4700	+3.842%	167,985	-39.180%
2024-12-06	107.1300	107.9600	104.8600	105.4200	-0.274%	117,745	-36.843%
2024-12-05	109.8700	110.0100	105.1900	105.7100	-3.027%	155,094	-37.016%
2024-12-04	108.1400	109.5665	107.5025	109.0100	-0.137%	198,310	-38.923%
2024-12-03	109.8600	110.0350	107.5800	109.1600	-0.872%	116,551	-39.007%
2024-12-02	109.6100	110.9150	107.8100	110.1200	+0.575%	99,522	-39.539%
2024-11-29	111.2600	112.9700	108.7100	109.4900	-0.734%	73,271	-39.191%
2024-11-27	110.1100	111.3200	108.6800	110.3000	+1.100%	111,482	-39.637%
2024-11-26	109.7200	110.5700	107.7873	109.1000	-1.906%	182,899	-38.973%
2024-11-25	107.3800	114.5550	107.3800	111.2200	+5.103%	303,585	-40.137%
2024-11-22	103.7800	105.9800	102.9750	105.8200	+3.008%	148,647	-37.082%
2024-11-21	102.5400	104.3700	102.2400	102.7300	+0.923%	151,676	-35.189%
2024-11-20	100.6000	101.9400	99.5850	101.7900	+0.623%	155,341	-34.591%
2024-11-19	100.0000	101.7500	98.5000	101.1600	+0.667%	223,947	-34.183%
2024-11-18	103.2500	104.3600	100.0001	100.4900	-3.560%	328,766	-33.745%
2024-11-15	105.9800	105.9800	103.5000	104.2000	-0.705%	91,153	-36.104%
2024-11-14	105.2500	107.6400	104.1400	104.9400	+0.972%	138,657	-36.554%
2024-11-13	107.1200	107.4000	103.4000	103.9300	-0.962%	122,283	-35.938%
2024-11-12	106.9800	107.0400	104.6800	104.9400	-3.120%	131,270	-36.554%
2024-11-11	109.7000	110.1458	107.9100	108.3200	-0.733%	150,307	-38.534%
2024-11-08	108.8100	110.5000	108.6150	109.1200	-0.502%	124,382	-38.985%
2024-11-07	110.2400	111.5299	108.5750	109.6700	-0.282%	182,377	-39.291%
2024-11-06	102.8300	110.8500	102.2100	109.9800	-1.062%	346,488	-39.462%
2024-11-05	103.5400	112.3900	102.5000	111.1600	+7.359%	342,575	-40.104%
2024-11-04	102.1700	107.4800	102.1700	103.5400	+0.995%	219,686	-35.696%
2024-11-01	103.0600	105.4200	102.0600	102.5200	+0.945%	180,854	-35.057%
2024-10-31	100.8700	102.3400	100.5600	101.5600	-0.039%	269,143	-34.443%
2024-10-30	102.5300	105.2800	101.0000	101.6000	-0.694%	227,982	-34.469%
2024-10-29	98.0700	102.9500	95.7500	102.3100	-2.199%	245,741	-34.923%
2024-10-28	104.4800	105.7100	103.4630	104.6100	+1.761%	163,246	-36.354%
2024-10-25	105.6600	105.6600	102.3550	102.8000	-1.344%	155,214	-35.233%
2024-10-24	104.3300	105.8147	102.4800	104.2000	+0.029%	188,575	-36.104%
2024-10-23	104.1500	105.5600	103.5700	104.1700	-0.790%	198,559	-36.085%
2024-10-22	107.6300	107.6300	104.3500	105.0000	-3.960%	208,518	-36.590%
2024-10-21	114.9400	115.1599	109.1000	109.3300	-5.186%	104,162	-39.102%
2024-10-18	114.2400	116.5300	113.6301	115.3100	+1.720%	252,172	-42.260%
2024-10-17	116.2600	116.2600	113.0000	113.3600	-2.436%	126,086	-41.267%
2024-10-16	116.3000	118.3100	115.1500	116.1900	+1.476%	149,450	-42.697%
2024-10-15	113.5600	116.7500	113.5600	114.5000	+0.748%	314,132	-41.852%
2024-10-14	111.7700	114.0800	111.2100	113.6500	+1.383%	113,658	-41.417%
2024-10-11	109.2600	112.4700	109.2600	112.1000	+2.599%	92,090	-40.607%
2024-10-10	109.0000	109.5800	108.1100	109.2600	-0.961%	108,941	-39.063%
2024-10-09	110.9300	111.6100	109.8600	110.3200	-0.666%	83,634	-39.648%
2024-10-08	110.9600	112.1200	108.9748	111.0600	+0.480%	103,989	-40.050%
2024-10-07	110.1200	111.0250	108.3100	110.5300	-0.781%	110,435	-39.763%
2024-10-04	115.8900	115.8900	109.1600	111.4000	-3.374%	347,762	-40.233%
2024-10-03	114.4300	116.3200	113.1698	115.2900	-0.586%	120,028	-42.250%
2024-10-02	116.7300	118.1500	114.8600	115.9700	-1.870%	108,394	-42.589%
2024-10-01	118.6700	119.9900	115.5600	118.1800	-0.287%	123,139	-43.662%
2024-09-30	117.4800	120.5300	116.3900	118.5200	+0.662%	212,663	-43.824%
2024-09-27	116.1400	118.9400	114.2800	117.7400	+3.462%	149,404	-43.452%
2024-09-26	115.4700	115.4700	113.5000	113.8000	+0.512%	175,401	-41.494%
2024-09-25	115.4100	115.5000	112.3700	113.2200	-2.606%	148,110	-41.194%
2024-09-24	117.8300	118.2650	115.5700	116.2500	-1.516%	146,214	-42.727%
2024-09-23	120.2900	121.0000	117.8600	118.0400	-0.573%	138,229	-43.595%
2024-09-20	120.9200	121.9100	117.6901	118.7200	-3.870%	571,556	-43.918%
2024-09-19	124.6600	125.6900	121.9200	123.5000	+2.464%	267,228	-46.089%
2024-09-18	120.1400	125.8300	117.9900	120.5300	-0.610%	488,889	-44.761%
2024-09-17	117.6300	121.4500	116.4000	121.2700	+4.121%	247,835	-45.098%
2024-09-16	115.7500	118.4900	110.9650	116.4700	+1.747%	373,276	-42.835%
2024-09-13	109.6300	115.1000	109.6300	114.4700	+6.742%	223,334	-41.836%
2024-09-12	104.8000	108.3000	104.5250	107.2400	+2.750%	94,454	-37.915%
2024-09-11	104.0500	104.7350	100.8600	104.3700	-0.287%	153,249	-36.208%
2024-09-10	105.2300	105.6000	102.7200	104.6700	-0.542%	115,232	-36.391%
2024-09-09	106.9000	107.9200	104.9000	105.2400	+0.420%	151,175	-36.735%
2024-09-06	104.6000	107.6100	104.5250	104.8000	+0.818%	107,740	-36.469%
2024-09-05	104.5400	104.9700	102.6000	103.9500	-0.048%	133,115	-35.950%
2024-09-04	104.5000	105.4500	102.5800	104.0000	-0.297%	123,455	-35.981%
2024-09-03	106.8200	108.4600	104.1850	104.3100	-3.309%	124,233	-36.171%
2024-08-30	108.1200	108.1200	105.2350	107.8800	+1.144%	118,455	-38.283%
2024-08-29	108.5700	108.6550	106.2900	106.6600	-0.781%	80,797	-37.577%
2024-08-28	109.9800	110.4200	107.0000	107.5000	-3.371%	153,530	-38.065%
2024-08-27	110.7400	112.3550	109.5000	111.2500	-0.009%	164,872	-40.153%
2024-08-26	113.0500	114.4500	110.9000	111.2600	-1.409%	151,547	-40.158%
2024-08-23	107.6500	113.9600	107.5400	112.8500	+5.863%	164,951	-41.001%
2024-08-22	106.7800	107.5000	105.4650	106.6000	-0.094%	120,911	-37.542%
2024-08-21	104.3800	107.2700	103.9800	106.7000	+3.784%	102,736	-37.601%
2024-08-20	104.9000	105.4800	102.5600	102.8100	-1.598%	90,508	-35.240%
2024-08-19	103.5000	104.8250	102.9600	104.4800	+1.555%	93,597	-36.275%
2024-08-16	102.3800	106.0400	102.0500	102.8800	-0.445%	117,970	-35.284%
2024-08-15	103.0000	104.0800	100.5300	103.3400	+2.520%	202,290	-35.572%
2024-08-14	102.5500	103.4600	99.6200	100.8000	-1.793%	147,739	-33.948%
2024-08-13	100.2200	103.8400	99.5800	102.6400	+3.971%	142,036	-35.133%
2024-08-12	99.9000	99.9000	97.5850	98.7200	-0.524%	130,015	-32.557%
2024-08-09	99.9500	101.1000	97.7300	99.2400	-0.101%	151,082	-32.910%
2024-08-08	98.6800	100.0000	97.3100	99.3400	+2.518%	107,838	-32.978%
2024-08-07	103.5400	104.8700	96.4500	96.9000	-5.009%	195,138	-31.290%
2024-08-06	100.1100	103.3510	99.5400	102.0100	+0.275%	174,783	-34.732%
2024-08-05	98.6500	105.5150	96.0248	101.7300	-4.515%	390,879	-34.552%
2024-08-02	106.0300	108.1200	104.5400	106.5400	-3.983%	320,232	-37.507%
2024-08-01	115.2500	116.7200	110.0500	110.9600	-3.572%	341,166	-39.996%
2024-07-31	119.0500	119.4350	111.9400	115.0700	-3.626%	450,430	-42.140%
2024-07-30	112.0000	120.3100	108.6200	119.4000	+13.768%	567,121	-44.238%
2024-07-29	106.5800	107.6950	103.0900	104.9500	-1.870%	435,608	-36.560%
2024-07-26	105.4700	109.4300	105.4700	106.9500	+2.501%	271,372	-37.747%
2024-07-25	102.4200	106.4850	101.7000	104.3400	+2.505%	229,515	-36.189%
2024-07-24	104.1600	105.2600	101.7400	101.7900	-2.341%	145,503	-34.591%
2024-07-23	102.5200	104.4500	101.0200	104.2300	+0.356%	146,636	-36.122%
2024-07-22	104.1600	104.7500	101.7950	103.8600	+0.087%	121,991	-35.894%
2024-07-19	102.4400	105.0350	102.2100	103.7700	+1.190%	200,672	-35.839%
2024-07-18	105.9600	112.2700	102.3200	102.5500	-3.300%	357,837	-35.076%
2024-07-17	106.0500	108.9500	105.6500	106.0500	-1.100%	268,673	-37.218%
2024-07-16	101.4000	108.2600	100.1600	107.2300	+7.531%	452,063	-37.909%
2024-07-15	101.2200	102.1700	99.5000	99.7200	-1.160%	233,015	-33.233%
2024-07-12	101.2500	103.0083	100.6301	100.8900	+0.940%	283,818	-34.007%
2024-07-11	92.5800	100.2900	92.5800	99.9500	+12.734%	421,977	-33.387%
2024-07-10	86.2000	88.9100	86.2000	88.6600	+3.285%	262,506	-24.904%
2024-07-09	87.6300	87.6300	85.8135	85.8400	-1.311%	264,702	-22.437%
2024-07-08	85.7200	87.0600	84.9800	86.9800	+2.740%	233,024	-23.454%
2024-07-05	87.5000	88.0900	84.0000	84.6600	-4.144%	365,475	-21.356%
2024-07-03	89.6600	90.8200	88.3200	88.3200	-0.753%	198,160	-24.615%
2024-07-02	88.3500	89.3200	87.8800	88.9900	+0.203%	395,713	-25.183%
2024-07-01	89.5000	90.4300	87.4700	88.8100	-0.760%	323,358	-25.031%
2024-06-28	90.0500	91.1400	88.2450	89.4900	+0.370%	425,726	-25.601%
2024-06-27	88.6400	89.2200	87.6818	89.1600	+0.621%	115,777	-25.325%
2024-06-26	87.8700	89.4150	87.7700	88.6100	+0.590%	142,654	-24.862%
2024-06-25	91.2300	91.2300	87.7500	88.0900	-3.600%	221,095	-24.418%
2024-06-24	90.6400	92.4100	89.1700	91.3800	+1.500%	252,396	-27.139%
2024-06-21	91.7100	92.4000	89.9700	90.0300	-1.682%	651,395	-26.047%
2024-06-20	92.4700	94.4300	90.7900	91.5700	-0.392%	189,850	-27.291%
2024-06-18	94.2000	95.6200	91.8800	91.9300	-3.089%	234,496	-27.575%
2024-06-17	93.5800	95.3000	92.7832	94.8600	+1.314%	129,252	-29.812%
2024-06-14	92.3300	93.7800	92.2500	93.6300	-0.805%	164,684	-28.890%
2024-06-13	95.0800	96.0350	92.3000	94.3900	-1.585%	250,409	-29.463%
2024-06-12	96.5300	100.6600	94.8000	95.9100	+4.969%	340,985	-30.581%
2024-06-11	91.7300	92.1700	90.6700	91.3700	-1.753%	184,443	-27.131%
2024-06-10	91.8400	93.3900	91.8400	93.0000	-0.011%	160,498	-28.409%
2024-06-07	94.1100	94.7200	92.7000	93.0100	-3.104%	137,258	-28.416%
2024-06-06	96.9000	97.2100	95.8300	95.9900	-0.919%	184,319	-30.639%
2024-06-05	96.9500	97.6600	95.6000	96.8800	+0.980%	228,451	-31.276%
2024-06-04	97.5600	97.9600	95.4900	95.9400	-2.102%	235,778	-30.602%
2024-06-03	98.1400	98.6100	96.6500	98.0000	+2.083%	204,552	-32.061%
2024-05-31	96.2300	97.3300	94.5600	96.0000	+0.524%	296,575	-30.646%
2024-05-30	94.7900	96.2650	94.7900	95.5000	+1.975%	209,953	-30.283%
2024-05-29	93.4000	94.8800	92.2400	93.6500	-1.421%	270,203	-28.905%
2024-05-28	96.2000	96.4000	94.3100	95.0000	+0.105%	247,856	-29.916%
2024-05-24	95.6500	96.2300	94.0550	94.9000	+0.296%	139,899	-29.842%
2024-05-23	98.5800	98.7000	94.1800	94.6200	-2.954%	143,111	-29.634%
2024-05-22	100.0000	100.0000	96.9000	97.5000	-2.636%	133,264	-31.713%
2024-05-21	103.1100	103.1100	99.4050	100.1400	-2.993%	141,362	-33.513%
2024-05-20	104.0100	105.2050	103.0450	103.2300	-1.338%	143,344	-35.503%
2024-05-17	105.4400	105.5050	103.9200	104.6300	-0.580%	109,209	-36.366%
2024-05-16	106.3800	107.5500	105.0700	105.2400	-1.856%	178,566	-36.735%
2024-05-15	103.9200	107.5350	103.5000	107.2300	+5.697%	167,209	-37.909%
2024-05-14	102.0800	102.2100	100.8600	101.4500	+0.996%	154,623	-34.372%
2024-05-13	100.6200	102.3700	100.1000	100.4500	+1.067%	192,072	-33.718%
2024-05-10	99.7500	99.9900	98.8100	99.3900	-0.030%	150,411	-33.011%
2024-05-09	97.7000	99.7700	97.7000	99.4200	+1.428%	153,148	-33.032%
2024-05-08	96.7400	98.3900	96.6400	98.0200	-0.234%	158,713	-32.075%
2024-05-07	98.4200	99.2300	98.0000	98.2500	+0.573%	179,199	-32.234%
2024-05-06	97.8800	99.1800	96.7500	97.6900	+0.992%	234,710	-31.846%
2024-05-03	95.3600	99.3500	95.3600	96.7300	+4.811%	298,709	-31.169%
2024-05-02	90.1800	92.4200	87.4700	92.2900	+3.175%	423,455	-27.858%
2024-05-01	90.2300	93.0050	88.5600	89.4500	-0.534%	299,090	-25.567%
2024-04-30	94.5100	98.9200	89.7300	89.9300	-6.362%	486,642	-25.965%
2024-04-29	96.6700	97.4000	95.2950	96.0400	+0.198%	340,659	-30.675%
2024-04-26	95.4200	96.7000	95.3400	95.8500	+1.022%	252,285	-30.537%
2024-04-25	94.5000	95.2000	92.0900	94.8800	-1.033%	148,550	-29.827%
2024-04-24	95.3600	96.9300	94.5300	95.8700	-0.322%	179,678	-30.552%
2024-04-23	94.8600	96.9100	94.6400	96.1800	+2.406%	262,267	-30.776%
2024-04-22	93.7900	94.3100	92.5850	93.9200	+0.578%	170,694	-29.110%
2024-04-19	93.2000	96.0000	92.1500	93.3800	-0.054%	292,808	-28.700%
2024-04-18	93.9400	96.2500	92.7700	93.4300	+0.875%	309,546	-28.738%
2024-04-17	96.2600	96.2600	92.4600	92.6200	-2.638%	328,369	-28.115%
2024-04-16	95.5000	96.0600	93.1358	95.1300	-1.481%	315,249	-30.012%
2024-04-15	98.6200	99.3400	96.0800	96.5600	-1.825%	239,039	-31.048%
2024-04-12	99.3900	100.4350	97.6700	98.3550	-1.121%	180,810	-32.306%
2024-04-11	98.9100	100.4500	98.6500	99.4700	+1.895%	269,634	-33.065%
2024-04-10	98.2700	98.3500	96.6800	97.6200	-4.341%	237,266	-31.797%
2024-04-09	101.9500	102.7000	100.7400	102.0500	+1.441%	195,594	-34.757%
2024-04-08	99.1700	102.4600	98.3700	100.6000	+1.822%	322,104	-33.817%
2024-04-05	101.6000	102.1550	98.3700	98.8000	-2.169%	288,799	-32.611%
2024-04-04	109.6700	110.2875	99.5400	100.9900	-5.679%	340,416	-34.073%
2024-04-03	103.9200	108.2450	103.8400	107.0700	+1.623%	145,308	-37.816%
2024-04-02	110.0800	110.0800	105.0500	105.3600	-7.934%	339,108	-36.807%
2024-04-01	117.3100	117.3100	113.5400	114.4400	-1.659%	125,039	-41.821%
2024-03-28	114.2800	118.2500	114.2800	116.3700	+1.900%	216,616	-42.786%
2024-03-27	112.5000	114.2500	112.5000	114.2000	+1.367%	191,143	-41.699%
2024-03-26	113.4900	114.4600	112.4600	112.6600	+0.240%	131,194	-40.902%
2024-03-25	114.2600	114.8400	112.3900	112.3900	-1.282%	115,234	-40.760%
2024-03-22	112.5900	114.3650	111.8200	113.8500	+1.011%	172,096	-41.520%
2024-03-21	114.4900	115.8200	112.5600	112.7100	-0.940%	180,148	-40.928%
2024-03-20	109.7000	114.5500	109.6250	113.7800	+3.719%	217,238	-41.484%
2024-03-19	106.2700	109.9100	106.2700	109.7000	+2.821%	171,374	-39.307%
2024-03-18	108.3500	108.9500	105.6000	106.6900	-0.280%	170,578	-37.595%
2024-03-15	107.8800	109.1500	106.5700	106.9900	-1.228%	405,261	-37.770%
2024-03-14	112.0100	113.0330	106.9200	108.3200	-4.006%	197,956	-38.534%
2024-03-13	111.9000	114.2850	111.9000	112.8400	+0.160%	128,878	-40.996%
2024-03-12	113.9000	114.1125	111.6500	112.6600	-0.283%	98,507	-40.902%
2024-03-11	111.6000	113.2000	110.4000	112.9800	+0.929%	307,542	-41.069%
2024-03-08	115.8100	116.2200	111.7800	111.9400	-1.591%	180,546	-40.522%
2024-03-07	113.2500	115.4800	113.0050	113.7500	+2.009%	186,449	-41.468%
2024-03-06	111.2900	113.0100	109.5000	111.5100	+2.097%	136,248	-40.292%
2024-03-05	110.7900	113.3900	108.7600	109.2200	-2.439%	163,294	-39.040%
2024-03-04	115.5900	116.0800	111.5200	111.9500	-2.652%	147,185	-40.527%
2024-03-01	114.9400	116.3800	112.7500	115.0000	+0.798%	170,183	-42.104%
2024-02-29	112.6500	116.9300	111.9900	114.0900	+2.904%	374,567	-41.643%
2024-02-28	109.7900	112.0150	109.0000	110.8700	-0.359%	162,103	-39.948%

document.getElementById("K96xGq").onerror = function(){this.style.display='none';}; .dark-mode .Zgqqfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zgqqfb{ color: #333333; background-color: white; border: 2px solid #333333; }LGIHLGI Homes, Inc.stock NASDAQ

LGIH
LGI Homes, Inc.
stock NASDAQ