Dark

LGIH
LGI Homes, Inc.
stock NASDAQ

At Close

May 9, 2025 3:59:54 PM EDT

55.30USD-0.593%(-0.33)184,924

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-55.63)0

After-hours

May 9, 2025 4:00:30 PM EDT

55.31USD-0.036%(-0.02)2,251

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	55.77	56.0150	55.0850	55.310	-0.575%	184,924	0.000%
2025-05-08	55.05	56.3000	54.6600	55.630	+2.809%	321,004	-0.575%
2025-05-07	54.15	54.8200	53.6700	54.110	+1.730%	266,953	+2.218%
2025-05-06	55.40	56.1300	53.0900	53.190	-4.899%	276,086	+3.986%
2025-05-05	54.94	56.5150	53.9450	55.930	+1.525%	290,154	-1.109%
2025-05-02	53.18	56.0000	52.9000	55.090	+3.592%	345,479	+0.399%
2025-05-01	54.26	55.6338	53.1350	53.180	-2.619%	343,533	+4.005%
2025-04-30	53.50	54.9300	52.4823	54.610	-0.055%	532,407	+1.282%
2025-04-29	58.27	59.3927	54.1100	54.640	-7.781%	597,723	+1.226%
2025-04-28	59.63	60.7800	58.1900	59.250	-0.336%	270,594	-6.650%
2025-04-25	59.48	59.5650	57.9500	59.450	-1.295%	191,903	-6.964%
2025-04-24	60.51	60.5200	58.9300	60.230	+0.669%	280,747	-8.169%
2025-04-23	62.95	63.6400	59.7800	59.830	-1.287%	347,639	-7.555%
2025-04-22	57.30	60.6700	57.0150	60.610	+8.039%	335,693	-8.744%
2025-04-21	55.29	56.4789	54.3100	56.100	-0.320%	320,898	-1.408%
2025-04-17	53.79	56.5150	53.7900	56.280	+3.934%	238,991	-1.724%
2025-04-16	55.39	56.1500	53.1300	54.150	-2.432%	264,513	+2.142%
2025-04-15	56.99	58.1000	54.9700	55.500	-3.023%	277,926	-0.342%
2025-04-14	57.30	57.5400	55.5800	57.230	+0.970%	212,259	-3.355%
2025-04-11	56.24	57.3899	53.2800	56.680	-0.088%	317,303	-2.417%
2025-04-10	58.95	59.2000	54.8900	56.730	-6.092%	307,983	-2.503%
2025-04-09	55.64	62.9900	54.0500	60.410	+6.524%	770,283	-8.442%
2025-04-08	64.31	65.4000	55.3100	56.710	-9.308%	684,827	-2.469%
2025-04-07	61.21	67.1400	61.2100	62.530	-3.219%	523,387	-11.546%
2025-04-04	59.35	66.2000	58.7100	64.610	+5.606%	749,172	-14.394%
2025-04-03	65.35	67.1200	60.8400	61.180	-8.985%	496,415	-9.595%
2025-04-02	66.10	67.8500	65.7000	67.220	+1.818%	289,279	-17.718%
2025-04-01	66.83	66.8628	65.0450	66.020	-0.677%	189,439	-16.222%
2025-03-31	65.38	67.0100	64.3000	66.470	+1.126%	322,833	-16.790%
2025-03-28	69.41	69.4100	65.3080	65.730	-4.918%	296,575	-15.853%
2025-03-27	69.58	70.3100	68.4500	69.130	-0.889%	209,712	-19.991%
2025-03-26	70.88	72.2835	69.4600	69.750	-1.594%	224,211	-20.703%
2025-03-25	71.44	72.7433	69.8100	70.880	-2.396%	231,885	-21.967%
2025-03-24	71.94	72.8550	71.4900	72.620	+2.455%	180,231	-23.836%
2025-03-21	70.69	71.6600	69.8200	70.880	-2.126%	486,076	-21.967%
2025-03-20	72.83	74.8400	71.6200	72.420	-0.590%	228,738	-23.626%
2025-03-19	72.52	73.6137	71.2600	72.850	+0.733%	174,649	-24.077%
2025-03-18	73.08	73.3700	71.6000	72.320	-1.445%	207,527	-23.520%
2025-03-17	71.86	73.5400	71.6700	73.380	+2.115%	256,230	-24.625%
2025-03-14	71.24	72.3400	70.3505	71.860	+1.756%	392,218	-23.031%
2025-03-13	71.70	72.9800	70.1450	70.620	-1.794%	327,813	-21.679%
2025-03-12	75.11	75.8350	71.8800	71.910	-4.375%	390,345	-23.084%
2025-03-11	75.72	76.4200	74.0100	75.200	+0.267%	635,922	-26.449%
2025-03-10	74.96	77.3800	74.1750	75.000	-0.120%	638,270	-26.253%
2025-03-07	75.75	77.2700	74.7900	75.090	-0.622%	422,108	-26.342%
2025-03-06	72.24	76.8900	72.2400	75.560	+4.235%	435,409	-26.800%
2025-03-05	71.51	72.6750	70.5100	72.490	+1.984%	257,214	-23.700%
2025-03-04	69.62	72.3200	68.6600	71.080	+1.066%	293,855	-22.186%
2025-03-03	73.69	74.4700	70.2600	70.330	-4.222%	284,720	-21.356%
2025-02-28	73.90	74.2170	71.7000	73.430	-0.272%	285,602	-24.677%
2025-02-27	76.41	76.4700	72.5500	73.630	-2.888%	319,638	-24.881%
2025-02-26	77.46	80.6550	75.7800	75.820	-2.683%	328,016	-27.051%
2025-02-25	83.12	83.1200	77.7300	77.910	+2.527%	451,536	-29.008%
2025-02-24	78.27	78.3300	75.9100	75.990	-2.326%	441,075	-27.214%
2025-02-21	81.43	81.5650	77.1700	77.800	-3.330%	364,492	-28.907%
2025-02-20	80.80	81.5350	79.5400	80.480	-0.458%	270,451	-31.275%
2025-02-19	82.07	82.0700	80.1300	80.850	-3.842%	191,622	-31.589%
2025-02-18	84.77	84.9400	81.9500	84.080	-1.210%	152,583	-34.217%
2025-02-14	85.84	88.0700	84.6100	85.110	+0.318%	155,235	-35.014%
2025-02-13	83.82	85.1759	82.7500	84.840	+2.205%	138,358	-34.807%
2025-02-12	83.56	83.5600	81.7100	83.010	-3.128%	255,700	-33.369%
2025-02-11	84.85	86.4000	84.6300	85.690	+1.193%	195,614	-35.453%
2025-02-10	83.59	84.9150	82.9380	84.680	+2.518%	163,591	-34.684%
2025-02-07	85.27	85.2700	82.2600	82.600	-3.493%	229,806	-33.039%
2025-02-06	88.61	88.6100	85.3700	85.590	-2.893%	265,711	-35.378%
2025-02-05	86.32	88.3000	86.1565	88.140	+2.239%	241,372	-37.248%
2025-02-04	84.53	86.3926	84.5300	86.210	+1.257%	210,992	-35.843%
2025-02-03	87.68	87.6800	84.9100	85.140	-4.637%	220,658	-35.036%
2025-01-31	92.11	92.5450	89.0800	89.280	-3.772%	207,680	-38.049%
2025-01-30	90.75	93.7500	89.4400	92.780	+3.318%	165,569	-40.386%
2025-01-29	91.78	92.7600	88.0400	89.800	-2.603%	187,307	-38.408%
2025-01-28	93.35	93.9008	91.7800	92.200	-1.842%	148,404	-40.011%
2025-01-27	91.87	97.2500	91.8700	93.930	+3.916%	293,261	-41.116%
2025-01-24	90.31	92.2100	89.9200	90.390	-1.418%	125,083	-38.810%
2025-01-23	92.66	93.1100	90.7000	91.690	-1.610%	204,703	-39.677%
2025-01-22	91.59	93.2800	91.3100	93.190	+0.659%	135,454	-40.648%
2025-01-21	93.86	96.7950	92.4100	92.580	+0.119%	206,780	-40.257%
2025-01-17	95.37	95.4900	91.6150	92.470	-1.091%	169,179	-40.186%
2025-01-16	92.01	93.8900	90.5800	93.490	+1.223%	179,053	-40.839%
2025-01-15	91.32	92.7950	89.6800	92.360	+5.869%	219,029	-40.115%
2025-01-14	86.37	87.6800	84.9600	87.240	+3.304%	161,294	-36.600%
2025-01-13	83.03	84.7947	82.9450	84.450	+1.393%	149,516	-34.506%
2025-01-10	84.50	84.9000	83.0000	83.290	-3.005%	147,225	-33.593%
2025-01-08	84.49	86.1900	82.9400	85.870	+1.441%	191,193	-35.589%
2025-01-07	86.52	87.5900	84.4100	84.650	-2.578%	246,292	-34.660%
2025-01-06	87.30	89.7150	86.3800	86.890	+0.012%	167,369	-36.345%
2025-01-03	87.66	88.0717	86.6300	86.880	-0.126%	113,187	-36.337%
2025-01-02	90.70	91.3400	86.0700	86.990	-2.696%	227,274	-36.418%
2024-12-31	88.85	90.4700	88.8500	89.400	+0.812%	138,574	-38.132%
2024-12-30	89.06	89.9300	87.0600	88.680	-1.016%	145,742	-37.630%
2024-12-27	90.28	91.5170	88.6400	89.590	-1.571%	150,043	-38.263%
2024-12-26	90.00	91.1700	89.0100	91.020	+0.719%	124,003	-39.233%
2024-12-24	90.26	90.5400	89.3603	90.370	-0.066%	94,999	-38.796%
2024-12-23	91.85	91.8500	89.3100	90.430	-0.844%	199,818	-38.837%
2024-12-20	90.16	91.9400	90.1600	91.200	+1.030%	500,689	-39.353%
2024-12-19	91.65	95.3000	89.4029	90.270	-3.532%	339,047	-38.728%
2024-12-18	97.73	98.8900	93.0000	93.575	-3.001%	309,524	-40.892%
2024-12-17	100.28	101.0650	96.3200	96.470	-4.153%	179,837	-42.666%
2024-12-16	99.10	101.5150	98.5700	100.650	+0.801%	216,124	-45.047%
2024-12-13	100.66	101.4150	98.0000	99.850	-2.481%	305,812	-44.607%
2024-12-12	104.02	104.3100	101.7800	102.390	-2.029%	175,241	-45.981%
2024-12-11	107.13	107.1300	104.2550	104.510	-0.938%	232,494	-47.077%
2024-12-10	107.76	107.7600	104.5800	105.500	-3.627%	133,242	-47.573%
2024-12-09	106.77	109.8700	106.7700	109.470	+3.842%	167,985	-49.475%
2024-12-06	107.13	107.9600	104.8600	105.420	-0.274%	117,745	-47.534%
2024-12-05	109.87	110.0100	105.1900	105.710	-3.027%	155,094	-47.678%
2024-12-04	108.14	109.5665	107.5025	109.010	-0.137%	198,310	-49.262%
2024-12-03	109.86	110.0350	107.5800	109.160	-0.872%	116,551	-49.331%
2024-12-02	109.61	110.9150	107.8100	110.120	+0.575%	99,522	-49.773%
2024-11-29	111.26	112.9700	108.7100	109.490	-0.734%	73,271	-49.484%
2024-11-27	110.11	111.3200	108.6800	110.300	+1.100%	111,482	-49.855%
2024-11-26	109.72	110.5700	107.7873	109.100	-1.906%	182,899	-49.303%
2024-11-25	107.38	114.5550	107.3800	111.220	+5.103%	303,585	-50.270%
2024-11-22	103.78	105.9800	102.9750	105.820	+3.008%	148,647	-47.732%
2024-11-21	102.54	104.3700	102.2400	102.730	+0.923%	151,676	-46.160%
2024-11-20	100.60	101.9400	99.5850	101.790	+0.623%	155,341	-45.663%
2024-11-19	100.00	101.7500	98.5000	101.160	+0.667%	223,947	-45.324%
2024-11-18	103.25	104.3600	100.0001	100.490	-3.560%	328,766	-44.960%
2024-11-15	105.98	105.9800	103.5000	104.200	-0.705%	91,153	-46.919%
2024-11-14	105.25	107.6400	104.1400	104.940	+0.972%	138,657	-47.294%
2024-11-13	107.12	107.4000	103.4000	103.930	-0.962%	122,283	-46.781%
2024-11-12	106.98	107.0400	104.6800	104.940	-3.120%	131,270	-47.294%
2024-11-11	109.70	110.1458	107.9100	108.320	-0.733%	150,307	-48.938%
2024-11-08	108.81	110.5000	108.6150	109.120	-0.502%	124,382	-49.313%
2024-11-07	110.24	111.5299	108.5750	109.670	-0.282%	182,377	-49.567%
2024-11-06	102.83	110.8500	102.2100	109.980	-1.062%	346,488	-49.709%
2024-11-05	103.54	112.3900	102.5000	111.160	+7.359%	342,575	-50.243%
2024-11-04	102.17	107.4800	102.1700	103.540	+0.995%	219,686	-46.581%
2024-11-01	103.06	105.4200	102.0600	102.520	+0.945%	180,854	-46.050%
2024-10-31	100.87	102.3400	100.5600	101.560	-0.039%	269,143	-45.540%
2024-10-30	102.53	105.2800	101.0000	101.600	-0.694%	227,982	-45.561%
2024-10-29	98.07	102.9500	95.7500	102.310	-2.199%	245,741	-45.939%
2024-10-28	104.48	105.7100	103.4630	104.610	+1.761%	163,246	-47.127%
2024-10-25	105.66	105.6600	102.3550	102.800	-1.344%	155,214	-46.196%
2024-10-24	104.33	105.8147	102.4800	104.200	+0.029%	188,575	-46.919%
2024-10-23	104.15	105.5600	103.5700	104.170	-0.790%	198,559	-46.904%
2024-10-22	107.63	107.6300	104.3500	105.000	-3.960%	208,518	-47.324%
2024-10-21	114.94	115.1599	109.1000	109.330	-5.186%	104,162	-49.410%
2024-10-18	114.24	116.5300	113.6301	115.310	+1.720%	252,172	-52.034%
2024-10-17	116.26	116.2600	113.0000	113.360	-2.436%	126,086	-51.209%
2024-10-16	116.30	118.3100	115.1500	116.190	+1.476%	149,450	-52.397%
2024-10-15	113.56	116.7500	113.5600	114.500	+0.748%	314,132	-51.694%
2024-10-14	111.77	114.0800	111.2100	113.650	+1.383%	113,658	-51.333%
2024-10-11	109.26	112.4700	109.2600	112.100	+2.599%	92,090	-50.660%
2024-10-10	109.00	109.5800	108.1100	109.260	-0.961%	108,941	-49.378%
2024-10-09	110.93	111.6100	109.8600	110.320	-0.666%	83,634	-49.864%
2024-10-08	110.96	112.1200	108.9748	111.060	+0.480%	103,989	-50.198%
2024-10-07	110.12	111.0250	108.3100	110.530	-0.781%	110,435	-49.959%
2024-10-04	115.89	115.8900	109.1600	111.400	-3.374%	347,762	-50.350%
2024-10-03	114.43	116.3200	113.1698	115.290	-0.586%	120,028	-52.025%
2024-10-02	116.73	118.1500	114.8600	115.970	-1.870%	108,394	-52.307%
2024-10-01	118.67	119.9900	115.5600	118.180	-0.287%	123,139	-53.199%
2024-09-30	117.48	120.5300	116.3900	118.520	+0.662%	212,663	-53.333%
2024-09-27	116.14	118.9400	114.2800	117.740	+3.462%	149,404	-53.024%
2024-09-26	115.47	115.4700	113.5000	113.800	+0.512%	175,401	-51.397%
2024-09-25	115.41	115.5000	112.3700	113.220	-2.606%	148,110	-51.148%
2024-09-24	117.83	118.2650	115.5700	116.250	-1.516%	146,214	-52.422%
2024-09-23	120.29	121.0000	117.8600	118.040	-0.573%	138,229	-53.143%
2024-09-20	120.92	121.9100	117.6901	118.720	-3.870%	571,556	-53.411%
2024-09-19	124.66	125.6900	121.9200	123.500	+2.464%	267,228	-55.215%
2024-09-18	120.14	125.8300	117.9900	120.530	-0.610%	488,889	-54.111%
2024-09-17	117.63	121.4500	116.4000	121.270	+4.121%	247,835	-54.391%
2024-09-16	115.75	118.4900	110.9650	116.470	+1.747%	373,276	-52.511%
2024-09-13	109.63	115.1000	109.6300	114.470	+6.742%	223,334	-51.682%
2024-09-12	104.80	108.3000	104.5250	107.240	+2.750%	94,454	-48.424%
2024-09-11	104.05	104.7350	100.8600	104.370	-0.287%	153,249	-47.006%
2024-09-10	105.23	105.6000	102.7200	104.670	-0.542%	115,232	-47.158%
2024-09-09	106.90	107.9200	104.9000	105.240	+0.420%	151,175	-47.444%
2024-09-06	104.60	107.6100	104.5250	104.800	+0.818%	107,740	-47.223%
2024-09-05	104.54	104.9700	102.6000	103.950	-0.048%	133,115	-46.792%
2024-09-04	104.50	105.4500	102.5800	104.000	-0.297%	123,455	-46.817%
2024-09-03	106.82	108.4600	104.1850	104.310	-3.309%	124,233	-46.975%
2024-08-30	108.12	108.1200	105.2350	107.880	+1.144%	118,455	-48.730%
2024-08-29	108.57	108.6550	106.2900	106.660	-0.781%	80,797	-48.144%
2024-08-28	109.98	110.4200	107.0000	107.500	-3.371%	153,530	-48.549%
2024-08-27	110.74	112.3550	109.5000	111.250	-0.009%	164,872	-50.283%
2024-08-26	113.05	114.4500	110.9000	111.260	-1.409%	151,547	-50.288%
2024-08-23	107.65	113.9600	107.5400	112.850	+5.863%	164,951	-50.988%
2024-08-22	106.78	107.5000	105.4650	106.600	-0.094%	120,911	-48.114%
2024-08-21	104.38	107.2700	103.9800	106.700	+3.784%	102,736	-48.163%
2024-08-20	104.90	105.4800	102.5600	102.810	-1.598%	90,508	-46.202%
2024-08-19	103.50	104.8250	102.9600	104.480	+1.555%	93,597	-47.062%
2024-08-16	102.38	106.0400	102.0500	102.880	-0.445%	117,970	-46.238%
2024-08-15	103.00	104.0800	100.5300	103.340	+2.520%	202,290	-46.478%
2024-08-14	102.55	103.4600	99.6200	100.800	-1.793%	147,739	-45.129%
2024-08-13	100.22	103.8400	99.5800	102.640	+3.971%	142,036	-46.113%
2024-08-12	99.90	99.9000	97.5850	98.720	-0.524%	130,015	-43.973%
2024-08-09	99.95	101.1000	97.7300	99.240	-0.101%	151,082	-44.266%
2024-08-08	98.68	100.0000	97.3100	99.340	+2.518%	107,838	-44.323%
2024-08-07	103.54	104.8700	96.4500	96.900	-5.009%	195,138	-42.921%
2024-08-06	100.11	103.3510	99.5400	102.010	+0.275%	174,783	-45.780%
2024-08-05	98.65	105.5150	96.0248	101.730	-4.515%	390,879	-45.631%
2024-08-02	106.03	108.1200	104.5400	106.540	-3.983%	320,232	-48.085%
2024-08-01	115.25	116.7200	110.0500	110.960	-3.572%	341,166	-50.153%
2024-07-31	119.05	119.4350	111.9400	115.070	-3.626%	450,430	-51.934%
2024-07-30	112.00	120.3100	108.6200	119.400	+13.768%	567,121	-53.677%
2024-07-29	106.58	107.6950	103.0900	104.950	-1.870%	435,608	-47.299%
2024-07-26	105.47	109.4300	105.4700	106.950	+2.501%	271,372	-48.284%
2024-07-25	102.42	106.4850	101.7000	104.340	+2.505%	229,515	-46.991%
2024-07-24	104.16	105.2600	101.7400	101.790	-2.341%	145,503	-45.663%
2024-07-23	102.52	104.4500	101.0200	104.230	+0.356%	146,636	-46.935%
2024-07-22	104.16	104.7500	101.7950	103.860	+0.087%	121,991	-46.746%
2024-07-19	102.44	105.0350	102.2100	103.770	+1.190%	200,672	-46.699%
2024-07-18	105.96	112.2700	102.3200	102.550	-3.300%	357,837	-46.065%
2024-07-17	106.05	108.9500	105.6500	106.050	-1.100%	268,673	-47.845%
2024-07-16	101.40	108.2600	100.1600	107.230	+7.531%	452,063	-48.419%
2024-07-15	101.22	102.1700	99.5000	99.720	-1.160%	233,015	-44.535%
2024-07-12	101.25	103.0083	100.6301	100.890	+0.940%	283,818	-45.178%
2024-07-11	92.58	100.2900	92.5800	99.950	+12.734%	421,977	-44.662%
2024-07-10	86.20	88.9100	86.2000	88.660	+3.285%	262,506	-37.616%
2024-07-09	87.63	87.6300	85.8135	85.840	-1.311%	264,702	-35.566%
2024-07-08	85.72	87.0600	84.9800	86.980	+2.740%	233,024	-36.411%
2024-07-05	87.50	88.0900	84.0000	84.660	-4.144%	365,475	-34.668%
2024-07-03	89.66	90.8200	88.3200	88.320	-0.753%	198,160	-37.375%
2024-07-02	88.35	89.3200	87.8800	88.990	+0.203%	395,713	-37.847%
2024-07-01	89.50	90.4300	87.4700	88.810	-0.760%	323,358	-37.721%
2024-06-28	90.05	91.1400	88.2450	89.490	+0.370%	425,726	-38.194%
2024-06-27	88.64	89.2200	87.6818	89.160	+0.621%	115,777	-37.965%
2024-06-26	87.87	89.4150	87.7700	88.610	+0.590%	142,654	-37.580%
2024-06-25	91.23	91.2300	87.7500	88.090	-3.600%	221,095	-37.212%
2024-06-24	90.64	92.4100	89.1700	91.380	+1.500%	252,396	-39.473%
2024-06-21	91.71	92.4000	89.9700	90.030	-1.682%	651,395	-38.565%
2024-06-20	92.47	94.4300	90.7900	91.570	-0.392%	189,850	-39.598%
2024-06-18	94.20	95.6200	91.8800	91.930	-3.089%	234,496	-39.835%
2024-06-17	93.58	95.3000	92.7832	94.860	+1.314%	129,252	-41.693%
2024-06-14	92.33	93.7800	92.2500	93.630	-0.805%	164,684	-40.927%
2024-06-13	95.08	96.0350	92.3000	94.390	-1.585%	250,409	-41.403%
2024-06-12	96.53	100.6600	94.8000	95.910	+4.969%	340,985	-42.331%
2024-06-11	91.73	92.1700	90.6700	91.370	-1.753%	184,443	-39.466%
2024-06-10	91.84	93.3900	91.8400	93.000	-0.011%	160,498	-40.527%
2024-06-07	94.11	94.7200	92.7000	93.010	-3.104%	137,258	-40.533%
2024-06-06	96.90	97.2100	95.8300	95.990	-0.919%	184,319	-42.379%
2024-06-05	96.95	97.6600	95.6000	96.880	+0.980%	228,451	-42.909%
2024-06-04	97.56	97.9600	95.4900	95.940	-2.102%	235,778	-42.349%
2024-06-03	98.14	98.6100	96.6500	98.000	+2.083%	204,552	-43.561%
2024-05-31	96.23	97.3300	94.5600	96.000	+0.524%	296,575	-42.385%
2024-05-30	94.79	96.2650	94.7900	95.500	+1.975%	209,953	-42.084%
2024-05-29	93.40	94.8800	92.2400	93.650	-1.421%	270,203	-40.940%
2024-05-28	96.20	96.4000	94.3100	95.000	+0.105%	247,856	-41.779%
2024-05-24	95.65	96.2300	94.0550	94.900	+0.296%	139,899	-41.718%
2024-05-23	98.58	98.7000	94.1800	94.620	-2.954%	143,111	-41.545%
2024-05-22	100.00	100.0000	96.9000	97.500	-2.636%	133,264	-43.272%
2024-05-21	103.11	103.1100	99.4050	100.140	-2.993%	141,362	-44.767%
2024-05-20	104.01	105.2050	103.0450	103.230	-1.338%	143,344	-46.421%
2024-05-17	105.44	105.5050	103.9200	104.630	-0.580%	109,209	-47.138%
2024-05-16	106.38	107.5500	105.0700	105.240	-1.856%	178,566	-47.444%
2024-05-15	103.92	107.5350	103.5000	107.230	+5.697%	167,209	-48.419%
2024-05-14	102.08	102.2100	100.8600	101.450	+0.996%	154,623	-45.481%
2024-05-13	100.62	102.3700	100.1000	100.450	+1.067%	192,072	-44.938%
2024-05-10	99.75	99.9900	98.8100	99.390	-0.030%	150,411	-44.351%
2024-05-09	97.70	99.7700	97.7000	99.420	+1.428%	153,148	-44.367%
2024-05-08	96.74	98.3900	96.6400	98.020	-0.234%	158,713	-43.573%
2024-05-07	98.42	99.2300	98.0000	98.250	+0.573%	179,199	-43.705%
2024-05-06	97.88	99.1800	96.7500	97.690	+0.992%	234,710	-43.382%
2024-05-03	95.36	99.3500	95.3600	96.730	+4.811%	298,709	-42.820%
2024-05-02	90.18	92.4200	87.4700	92.290	+3.175%	423,455	-40.069%
2024-05-01	90.23	93.0050	88.5600	89.450	-0.534%	299,090	-38.167%
2024-04-30	94.51	98.9200	89.7300	89.930	-6.362%	486,642	-38.497%
2024-04-29	96.67	97.4000	95.2950	96.040	+0.198%	340,659	-42.409%
2024-04-26	95.42	96.7000	95.3400	95.850	+1.022%	252,285	-42.295%
2024-04-25	94.50	95.2000	92.0900	94.880	-1.033%	148,550	-41.705%
2024-04-24	95.36	96.9300	94.5300	95.870	-0.322%	179,678	-42.307%
2024-04-23	94.86	96.9100	94.6400	96.180	+2.406%	262,267	-42.493%
2024-04-22	93.79	94.3100	92.5850	93.920	+0.578%	170,694	-41.109%
2024-04-19	93.20	96.0000	92.1500	93.380	-0.054%	292,808	-40.769%
2024-04-18	93.94	96.2500	92.7700	93.430	+0.875%	309,546	-40.801%
2024-04-17	96.26	96.2600	92.4600	92.620	-2.638%	328,369	-40.283%
2024-04-16	95.50	96.0600	93.1358	95.130	-1.481%	315,249	-41.859%
2024-04-15	98.62	99.3400	96.0800	96.560	-1.825%	239,039	-42.720%
2024-04-12	99.39	100.4350	97.6700	98.355	-1.121%	180,810	-43.765%
2024-04-11	98.91	100.4500	98.6500	99.470	+1.895%	269,634	-44.395%
2024-04-10	98.27	98.3500	96.6800	97.620	-4.341%	237,266	-43.342%
2024-04-09	101.95	102.7000	100.7400	102.050	+1.441%	195,594	-45.801%
2024-04-08	99.17	102.4600	98.3700	100.600	+1.822%	322,104	-45.020%
2024-04-05	101.60	102.1550	98.3700	98.800	-2.169%	288,799	-44.018%
2024-04-04	109.67	110.2875	99.5400	100.990	-5.679%	340,416	-45.232%
2024-04-03	103.92	108.2450	103.8400	107.070	+1.623%	145,308	-48.342%
2024-04-02	110.08	110.0800	105.0500	105.360	-7.934%	339,108	-47.504%
2024-04-01	117.31	117.3100	113.5400	114.440	-1.659%	125,039	-51.669%
2024-03-28	114.28	118.2500	114.2800	116.370	+1.900%	216,616	-52.471%
2024-03-27	112.50	114.2500	112.5000	114.200	+1.367%	191,143	-51.567%
2024-03-26	113.49	114.4600	112.4600	112.660	+0.240%	131,194	-50.905%
2024-03-25	114.26	114.8400	112.3900	112.390	-1.282%	115,234	-50.787%
2024-03-22	112.59	114.3650	111.8200	113.850	+1.011%	172,096	-51.419%
2024-03-21	114.49	115.8200	112.5600	112.710	-0.940%	180,148	-50.927%
2024-03-20	109.70	114.5500	109.6250	113.780	+3.719%	217,238	-51.389%
2024-03-19	106.27	109.9100	106.2700	109.700	+2.821%	171,374	-49.581%
2024-03-18	108.35	108.9500	105.6000	106.690	-0.280%	170,578	-48.158%
2024-03-15	107.88	109.1500	106.5700	106.990	-1.228%	405,261	-48.304%
2024-03-14	112.01	113.0330	106.9200	108.320	-4.006%	197,956	-48.938%
2024-03-13	111.90	114.2850	111.9000	112.840	+0.160%	128,878	-50.984%
2024-03-12	113.90	114.1125	111.6500	112.660	-0.283%	98,507	-50.905%
2024-03-11	111.60	113.2000	110.4000	112.980	+0.929%	307,542	-51.044%
2024-03-08	115.81	116.2200	111.7800	111.940	-1.591%	180,546	-50.590%
2024-03-07	113.25	115.4800	113.0050	113.750	+2.009%	186,449	-51.376%
2024-03-06	111.29	113.0100	109.5000	111.510	+2.097%	136,248	-50.399%
2024-03-05	110.79	113.3900	108.7600	109.220	-2.439%	163,294	-49.359%
2024-03-04	115.59	116.0800	111.5200	111.950	-2.652%	147,185	-50.594%
2024-03-01	114.94	116.3800	112.7500	115.000	+0.798%	170,183	-51.904%
2024-02-29	112.65	116.9300	111.9900	114.090	+2.904%	374,567	-51.521%
2024-02-28	109.79	112.0150	109.0000	110.870	-0.359%	162,103	-50.113%
2024-02-27	113.76	113.8250	110.3300	111.270	-1.418%	123,678	-50.292%
2024-02-26	113.01	114.0600	112.7900	112.870	-0.467%	203,898	-50.997%
2024-02-23	114.22	116.1224	113.3400	113.400	+0.026%	141,318	-51.226%
2024-02-22	115.50	116.4300	112.3100	113.370	-1.047%	263,216	-51.213%
2024-02-21	114.87	118.3800	113.2600	114.570	-1.521%	417,950	-51.724%
2024-02-20	115.09	118.1800	114.3300	116.340	-8.350%	455,279	-52.458%
2024-02-16	129.06	129.9200	126.6700	126.940	-2.802%	191,331	-56.428%
2024-02-15	128.78	130.7500	128.1000	130.600	+2.311%	220,609	-57.649%
2024-02-14	125.12	128.3100	123.7188	127.650	+4.204%	245,557	-56.671%
2024-02-13	122.44	123.2541	119.0850	122.500	-4.840%	282,748	-54.849%
2024-02-12	122.05	129.9880	120.7900	128.730	+6.573%	270,733	-57.034%
2024-02-09	119.58	121.1600	117.9900	120.790	+1.538%	97,524	-54.210%
2024-02-08	116.88	119.1300	115.8000	118.960	+2.138%	148,409	-53.505%
2024-02-07	116.18	118.3900	116.0200	116.470	+0.613%	121,302	-52.511%
2024-02-06	118.00	119.9600	113.1000	115.760	-2.320%	258,054	-52.220%
2024-02-05	117.58	119.5500	116.3200	118.510	-1.439%	106,717	-53.329%
2024-02-02	118.64	122.0800	117.2200	120.240	-1.362%	108,111	-54.000%
2024-02-01	119.44	122.0400	117.4600	121.900	+3.296%	167,015	-54.627%
2024-01-31	120.57	122.8200	117.9500	118.010	-1.985%	183,297	-53.131%
2024-01-30	119.17	121.5400	119.1700	120.400	+0.325%	104,444	-54.061%
2024-01-29	117.11	120.2200	116.9300	120.010	+2.450%	106,411	-53.912%
2024-01-26	118.84	119.2300	116.8050	117.140	-0.467%	92,416	-52.783%
2024-01-25	118.16	119.4200	116.1200	117.690	+1.615%	121,486	-53.004%
2024-01-24	120.19	120.2600	114.9100	115.820	-1.681%	143,930	-52.245%
2024-01-23	125.21	125.2100	117.7200	117.800	-6.855%	235,786	-53.048%
2024-01-22	127.48	129.3600	125.6500	126.470	+1.419%	174,718	-56.266%
2024-01-19	125.31	125.3100	122.1300	124.700	+0.394%	95,092	-55.646%
2024-01-18	122.78	125.1650	122.7800	124.210	+2.695%	270,211	-55.471%
2024-01-17	119.35	121.1700	119.3500	120.950	-0.477%	135,764	-54.270%
2024-01-16	122.18	122.8700	120.5300	121.530	-2.126%	124,573	-54.489%
2024-01-12	127.81	127.8100	123.1500	124.170	-1.421%	96,814	-55.456%
2024-01-11	127.49	128.3400	124.3350	125.960	-2.091%	144,995	-56.089%
2024-01-10	125.72	128.6600	125.7200	128.650	+2.396%	157,713	-57.007%
2024-01-09	125.35	127.8000	125.1750	125.640	-1.698%	166,152	-55.977%
2024-01-08	125.51	128.6100	125.5100	127.810	+1.897%	158,071	-56.725%
2024-01-05	123.78	127.5938	123.7300	125.430	0.000%	165,821	-55.904%
2024-01-04	125.82	127.6400	125.4300	125.430	-0.231%	100,609	-55.904%
2024-01-03	129.00	129.0000	125.5400	125.720	-4.118%	150,731	-56.005%
2024-01-02	131.12	132.2300	129.2000	131.120	-1.532%	142,723	-57.817%
2023-12-29	133.97	135.2400	133.0300	133.160	-1.363%	107,042	-58.464%
2023-12-28	134.92	136.3600	134.7700	135.000	-0.487%	81,365	-59.030%
2023-12-27	134.46	136.8900	134.4200	135.660	+0.862%	117,341	-59.229%
2023-12-26	133.27	135.3700	132.4700	134.500	+1.771%	96,545	-58.877%
2023-12-22	134.01	134.0100	131.9700	132.160	-0.437%	132,437	-58.149%
2023-12-21	132.02	133.0218	130.4900	132.740	+2.676%	165,591	-58.332%
2023-12-20	128.81	132.9800	128.2650	129.280	+0.568%	216,598	-57.217%
2023-12-19	126.83	129.9100	125.4100	128.550	+2.064%	145,287	-56.974%
2023-12-18	127.07	127.1300	124.0000	125.950	-0.827%	165,725	-56.086%
2023-12-15	132.90	133.2150	126.4300	127.000	-4.576%	635,609	-56.449%
2023-12-14	126.56	134.2900	126.5600	133.090	+7.149%	371,293	-58.442%
2023-12-13	114.46	124.4000	111.4550	124.210	+8.966%	1,086,382	-55.471%
2023-12-12	118.23	118.5000	113.9300	113.990	-3.341%	220,640	-51.478%
2023-12-11	119.62	120.8900	117.1100	117.930	-1.700%	174,861	-53.099%
2023-12-08	120.04	121.4300	119.6000	119.970	+0.393%	360,905	-53.897%
2023-12-07	121.34	121.3400	118.5000	119.500	-0.945%	408,322	-53.715%
2023-12-06	122.44	125.6300	120.4300	120.640	+0.116%	238,961	-54.153%
2023-12-05	122.66	122.6600	120.0500	120.500	-1.817%	103,819	-54.100%
2023-12-04	120.61	124.0100	120.6100	122.730	+1.029%	174,676	-54.934%
2023-12-01	117.78	121.5600	117.7800	121.480	+2.888%	257,940	-54.470%
2023-11-30	119.44	119.4400	117.4200	118.070	-0.990%	127,972	-53.155%
2023-11-29	120.59	121.3230	118.5050	119.250	+0.684%	175,830	-53.618%
2023-11-28	117.97	119.4625	116.6300	118.440	+0.509%	118,630	-53.301%
2023-11-27	120.03	120.0300	116.0100	117.840	-1.636%	99,401	-53.063%
2023-11-24	119.48	119.9400	118.7600	119.800	+0.630%	31,985	-53.831%
2023-11-22	119.53	122.1200	118.8800	119.050	-0.343%	92,707	-53.541%
2023-11-21	119.85	120.8350	119.4600	119.460	-1.387%	80,385	-53.700%
2023-11-20	121.37	121.5000	120.0300	121.140	-1.175%	143,203	-54.342%
2023-11-17	122.71	123.0700	121.3550	122.580	+1.482%	124,118	-54.878%
2023-11-16	123.08	123.0800	120.5700	120.790	-1.829%	155,404	-54.210%

document.getElementById("qgcb9N").onerror = function(){this.style.display='none';}; .dark-mode .ZMm3Rd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZMm3Rd{ color: #333333; background-color: white; border: 2px solid #333333; }LGIHLGI Homes, Inc.stock NASDAQ

LGIH
LGI Homes, Inc.
stock NASDAQ