NASDAQ:LGIH
LGI Homes Stock Price (Quote)
$96.73
+4.44 (+4.81%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $87.47 | $110.29 | Friday, 3rd May 2024 LGIH stock ended at $96.73. This is 4.81% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.18% from a day low at $95.36 to a day high of $99.35. |
| 90 days | $87.47 | $130.75 | |
| 52 weeks | $84.16 | $141.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $128.63 | $132.73 | $127.69 | $132.20 | 147 921 |
| Jun 09, 2023 | $129.00 | $130.73 | $127.57 | $128.78 | 173 290 |
| Jun 08, 2023 | $129.97 | $131.54 | $128.90 | $129.22 | 189 338 |
| Jun 07, 2023 | $128.57 | $132.37 | $128.33 | $130.28 | 286 646 |
| Jun 06, 2023 | $118.65 | $128.08 | $118.08 | $128.01 | 194 309 |
| Jun 05, 2023 | $119.80 | $119.97 | $116.50 | $119.26 | 115 745 |
| Jun 02, 2023 | $115.83 | $121.69 | $115.49 | $121.57 | 230 756 |
| Jun 01, 2023 | $113.60 | $115.73 | $113.60 | $114.84 | 106 971 |
| May 31, 2023 | $116.30 | $116.40 | $112.75 | $113.77 | 193 359 |
| May 30, 2023 | $116.27 | $117.61 | $115.98 | $117.36 | 80 318 |
| May 26, 2023 | $115.79 | $116.18 | $112.71 | $115.79 | 139 765 |
| May 25, 2023 | $115.37 | $117.71 | $115.36 | $115.62 | 125 598 |
| May 24, 2023 | $114.20 | $115.91 | $114.16 | $115.19 | 153 640 |
| May 23, 2023 | $117.59 | $118.95 | $114.41 | $115.05 | 203 640 |
| May 22, 2023 | $121.29 | $122.32 | $118.25 | $119.04 | 164 480 |
| May 19, 2023 | $124.74 | $124.74 | $119.62 | $121.70 | 128 450 |
| May 18, 2023 | $122.53 | $124.62 | $121.45 | $124.04 | 185 401 |
| May 17, 2023 | $120.30 | $122.49 | $119.29 | $122.39 | 144 941 |
| May 16, 2023 | $118.39 | $120.14 | $115.91 | $119.86 | 129 402 |
| May 15, 2023 | $117.82 | $119.72 | $116.96 | $118.92 | 134 244 |
| May 12, 2023 | $120.00 | $120.71 | $116.56 | $117.82 | 186 367 |
| May 11, 2023 | $116.57 | $119.58 | $116.57 | $119.43 | 174 146 |
| May 10, 2023 | $117.36 | $117.36 | $115.19 | $116.78 | 126 477 |
| May 09, 2023 | $114.87 | $117.10 | $114.86 | $115.51 | 148 930 |
| May 08, 2023 | $114.51 | $116.49 | $114.03 | $116.27 | 104 588 |
