LGI Homes (LGIH) Historical Stock Data
91.20 ↑0.93 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGIH is down -0.68% a day on average. There have been 12 days where LGI Homes closed green and 18 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 90.16 | 91.20 | ↑$1.04 (1.15%) | 90.16 | 91.94 | 699.44K |
| 2024-12-19 | 91.65 | 90.27 | ↓$1.38 (-1.51%) | 89.40 | 95.30 | 343.24K |
| 2024-12-18 | 97.73 | 93.58 | ↓$4.16 (-4.25%) | 93.00 | 98.89 | 311.06K |
| 2024-12-17 | 100.28 | 96.47 | ↓$3.81 (-3.80%) | 96.32 | 101.07 | 187.95K |
| 2024-12-16 | 99.10 | 100.65 | ↑$1.55 (1.56%) | 98.57 | 101.52 | 223.10K |
| 2024-12-13 | 100.66 | 99.85 | ↓$0.81 (-0.80%) | 98.00 | 101.42 | 306.55K |
| 2024-12-12 | 104.02 | 102.39 | ↓$1.63 (-1.57%) | 101.78 | 104.31 | 177.47K |
| 2024-12-11 | 107.13 | 104.51 | ↓$2.62 (-2.45%) | 104.26 | 107.13 | 235.53K |
| 2024-12-10 | 107.76 | 105.50 | ↓$2.26 (-2.10%) | 104.58 | 107.76 | 232.21K |
| 2024-12-09 | 106.77 | 109.47 | ↑$2.70 (2.53%) | 106.77 | 109.87 | 170.29K |
| 2024-12-06 | 107.13 | 105.42 | ↓$1.71 (-1.60%) | 104.86 | 107.96 | 118.42K |
| 2024-12-05 | 109.87 | 105.71 | ↓$4.16 (-3.79%) | 105.19 | 110.01 | 157.38K |
| 2024-12-04 | 108.14 | 109.01 | ↑$0.87 (0.80%) | 107.50 | 109.57 | 202.85K |
| 2024-12-03 | 109.86 | 109.16 | ↓$0.70 (-0.64%) | 107.58 | 110.04 | 119.35K |
| 2024-12-02 | 109.61 | 110.12 | ↑$0.51 (0.47%) | 107.81 | 110.92 | 102.10K |
| 2024-11-29 | 111.26 | 109.49 | ↓$1.77 (-1.59%) | 108.71 | 112.97 | 79.02K |
| 2024-11-27 | 110.11 | 110.30 | ↑$0.19 (0.17%) | 108.68 | 111.32 | 112.80K |
| 2024-11-26 | 109.72 | 109.10 | ↓$0.62 (-0.57%) | 107.79 | 110.57 | 184.98K |
| 2024-11-25 | 107.38 | 111.22 | ↑$3.84 (3.58%) | 107.38 | 114.56 | 308.34K |
| 2024-11-22 | 103.78 | 105.82 | ↑$2.04 (1.97%) | 102.98 | 105.98 | 150.33K |
| 2024-11-21 | 102.54 | 102.73 | ↑$0.19 (0.19%) | 102.24 | 104.37 | 151.91K |
| 2024-11-20 | 100.60 | 101.79 | ↑$1.19 (1.18%) | 99.59 | 101.94 | 157.27K |
| 2024-11-19 | 100.00 | 101.16 | ↑$1.16 (1.16%) | 98.50 | 101.75 | 224.69K |
| 2024-11-18 | 103.25 | 100.49 | ↓$2.76 (-2.67%) | 100.00 | 104.36 | 330.99K |
| 2024-11-15 | 105.98 | 104.20 | ↓$1.78 (-1.68%) | 103.50 | 105.98 | 94.20K |
| 2024-11-14 | 105.25 | 104.94 | ↓$0.31 (-0.29%) | 104.14 | 107.64 | 143.53K |
| 2024-11-13 | 107.12 | 103.93 | ↓$3.19 (-2.98%) | 103.40 | 107.40 | 125.30K |
| 2024-11-12 | 106.98 | 104.94 | ↓$2.04 (-1.91%) | 104.68 | 107.04 | 135.66K |
| 2024-11-11 | 109.70 | 108.32 | ↓$1.38 (-1.26%) | 107.91 | 110.15 | 151.43K |
| 2024-11-08 | 108.81 | 109.12 | ↑$0.31 (0.28%) | 108.62 | 110.50 | 136.09K |
Create an account or log in to view more rows.
$LGIH I don't know shit
but I know I'm holdin till I at least triple up
$LGIH to the moon
$LGIH let it ride
$LGIH this is just going to go up forever
$LGIH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$LGIH Buy the dip.
$LGIH ADDING MORE…
$LGIH puts r going to print tomorrow
$LGIH I hope I never have to work for anyone again after this
$LGIH Let’s goooo