LGI Homes (LGIH) Historical Stock Data
101.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGIH is up 0.14% a day on average. There have been 15 days where LGI Homes closed green and 15 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 110.24 | 109.67 | ↓$0.57 (-0.52%) | 108.58 | 111.53 | 189.21K |
| 2024-11-06 | 102.83 | 109.98 | ↑$7.15 (6.95%) | 102.21 | 110.85 | 353.92K |
| 2024-11-05 | 103.54 | 111.16 | ↑$7.62 (7.36%) | 102.50 | 112.39 | 345.44K |
| 2024-11-04 | 102.17 | 103.54 | ↑$1.37 (1.34%) | 102.17 | 107.48 | 241.64K |
| 2024-11-01 | 103.06 | 102.52 | ↓$0.54 (-0.52%) | 102.06 | 105.42 | 184.89K |
| 2024-10-31 | 100.87 | 101.56 | ↑$0.69 (0.68%) | 100.56 | 102.34 | 270.55K |
| 2024-10-30 | 102.53 | 101.60 | ↓$0.93 (-0.91%) | 101.00 | 105.28 | 230.17K |
| 2024-10-29 | 98.07 | 102.31 | ↑$4.24 (4.32%) | 95.75 | 102.95 | 246.58K |
| 2024-10-28 | 104.48 | 104.61 | ↑$0.13 (0.12%) | 103.46 | 105.71 | 163.39K |
| 2024-10-25 | 105.66 | 102.80 | ↓$2.86 (-2.71%) | 102.36 | 105.66 | 155.82K |
| 2024-10-24 | 104.33 | 104.20 | ↓$0.13 (-0.12%) | 102.48 | 105.82 | 188.83K |
| 2024-10-23 | 104.15 | 104.17 | ↑$0.02 (0.02%) | 103.57 | 105.56 | 199.39K |
| 2024-10-22 | 107.63 | 105.00 | ↓$2.63 (-2.44%) | 104.35 | 107.63 | 210.09K |
| 2024-10-21 | 114.94 | 109.33 | ↓$5.61 (-4.88%) | 109.10 | 115.16 | 104.84K |
| 2024-10-18 | 114.24 | 115.31 | ↑$1.07 (0.94%) | 113.63 | 116.53 | 253.49K |
| 2024-10-17 | 116.26 | 113.36 | ↓$2.90 (-2.49%) | 113.00 | 116.26 | 126.97K |
| 2024-10-16 | 116.30 | 116.19 | ↓$0.11 (-0.09%) | 115.15 | 118.31 | 150.96K |
| 2024-10-15 | 113.56 | 114.50 | ↑$0.94 (0.83%) | 113.56 | 116.75 | 316.83K |
| 2024-10-14 | 111.77 | 113.65 | ↑$1.88 (1.68%) | 111.21 | 114.08 | 114.04K |
| 2024-10-11 | 109.26 | 112.10 | ↑$2.84 (2.60%) | 109.26 | 112.47 | 92.34K |
| 2024-10-10 | 109.00 | 109.26 | ↑$0.26 (0.24%) | 108.11 | 109.58 | 110.31K |
Create an account or log in to view more rows.
$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
$LGIH back to business