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 |
| Mar 14, 2016 | $22.70 | $22.88 | $21.91 | $22.39 | 371 500 |
| Mar 11, 2016 | $23.74 | $23.86 | $22.47 | $22.84 | 510 800 |
| Mar 10, 2016 | $24.15 | $24.50 | $22.51 | $23.38 | 669 400 |
| Mar 09, 2016 | $23.20 | $24.80 | $21.85 | $24.06 | 1 035 900 |
| Mar 08, 2016 | $22.40 | $22.68 | $21.27 | $21.93 | 614 400 |
| Mar 07, 2016 | $22.11 | $22.98 | $22.00 | $22.55 | 442 300 |
| Mar 04, 2016 | $24.37 | $24.50 | $21.53 | $22.29 | 977 700 |
| Mar 03, 2016 | $23.59 | $24.34 | $23.50 | $24.27 | 407 400 |
| Mar 02, 2016 | $24.33 | $24.33 | $22.72 | $23.50 | 461 000 |
| Mar 01, 2016 | $24.11 | $24.61 | $23.34 | $24.33 | 327 300 |
| Feb 29, 2016 | $23.38 | $24.41 | $23.36 | $23.74 | 442 100 |
| Feb 26, 2016 | $23.47 | $24.09 | $23.21 | $23.44 | 345 800 |
| Feb 25, 2016 | $22.56 | $23.40 | $22.25 | $23.23 | 268 000 |
| Feb 24, 2016 | $21.54 | $22.41 | $21.50 | $22.37 | 211 100 |
| Feb 23, 2016 | $22.40 | $22.42 | $21.00 | $22.26 | 247 400 |
| Feb 22, 2016 | $21.59 | $22.61 | $21.50 | $22.44 | 254 900 |
| Feb 19, 2016 | $21.24 | $21.78 | $21.20 | $21.42 | 197 000 |
| Feb 18, 2016 | $21.49 | $21.81 | $21.10 | $21.48 | 222 500 |
| Feb 17, 2016 | $22.00 | $22.42 | $21.42 | $21.60 | 396 200 |
| Feb 16, 2016 | $21.93 | $22.21 | $20.60 | $21.49 | 382 100 |
| Feb 12, 2016 | $19.98 | $21.58 | $19.95 | $21.48 | 340 300 |
| Feb 11, 2016 | $19.60 | $20.00 | $19.01 | $19.49 | 347 700 |
| Feb 10, 2016 | $20.55 | $21.05 | $20.18 | $20.32 | 257 600 |
| Feb 09, 2016 | $19.30 | $20.70 | $19.00 | $20.30 | 292 300 |
| Feb 08, 2016 | $19.53 | $19.89 | $19.07 | $19.82 | 308 900 |
