LGI Homes Inc. (LGIH)
92.92
-1.01 (-1.08%)
At close: Jan 28, 2025, 3:02 PM
LGIH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 91.87 | 97.25 | 91.87 | 93.93 | 3.54 | 3.92% | 295,782 |
| Jan 24, 2025 | 90.31 | 92.21 | 89.92 | 90.39 | -1.30 | -1.42% | 126,004 |
| Jan 23, 2025 | 92.66 | 93.11 | 90.70 | 91.69 | -1.50 | -1.61% | 219,320 |
| Jan 22, 2025 | 91.59 | 93.28 | 91.31 | 93.19 | 0.61 | 0.66% | 138,400 |
| Jan 21, 2025 | 93.86 | 96.80 | 92.41 | 92.58 | 0.11 | 0.12% | 209,200 |
| Jan 17, 2025 | 95.37 | 95.49 | 91.62 | 92.47 | -1.02 | -1.09% | 171,800 |
| Jan 16, 2025 | 92.01 | 93.89 | 90.58 | 93.49 | 1.13 | 1.22% | 181,027 |
| Jan 15, 2025 | 91.32 | 92.80 | 89.68 | 92.36 | 5.12 | 5.87% | 223,482 |
| Jan 14, 2025 | 86.37 | 87.68 | 84.96 | 87.24 | 2.79 | 3.30% | 164,300 |
| Jan 13, 2025 | 83.03 | 84.79 | 82.95 | 84.45 | 1.16 | 1.39% | 152,000 |
| Jan 10, 2025 | 84.50 | 84.90 | 83.00 | 83.29 | -2.58 | -3.00% | 151,089 |
| Jan 8, 2025 | 84.49 | 86.19 | 82.94 | 85.87 | 1.22 | 1.44% | 204,600 |
| Jan 7, 2025 | 86.52 | 87.59 | 84.41 | 84.65 | -2.24 | -2.58% | 249,212 |
| Jan 6, 2025 | 87.30 | 89.72 | 86.38 | 86.89 | 0.01 | 0.01% | 189,547 |
| Jan 3, 2025 | 87.66 | 88.07 | 86.63 | 86.88 | -0.11 | -0.13% | 193,049 |
| Jan 2, 2025 | 90.70 | 91.34 | 86.07 | 86.99 | -2.41 | -2.70% | 229,537 |
| Dec 31, 2024 | 88.85 | 90.47 | 88.85 | 89.40 | 0.72 | 0.81% | 144,642 |
| Dec 30, 2024 | 89.06 | 89.93 | 87.06 | 88.68 | -0.91 | -1.02% | 145,900 |
| Dec 27, 2024 | 90.28 | 91.52 | 88.64 | 89.59 | -1.43 | -1.57% | 150,900 |
| Dec 26, 2024 | 90.00 | 91.17 | 89.01 | 91.02 | 0.65 | 0.72% | 124,545 |
| Dec 24, 2024 | 90.26 | 90.54 | 89.36 | 90.37 | -0.06 | -0.07% | 95,000 |
| Dec 23, 2024 | 91.85 | 91.85 | 89.31 | 90.43 | -0.77 | -0.84% | 201,200 |
| Dec 20, 2024 | 90.16 | 91.94 | 90.16 | 91.20 | 0.93 | 1.03% | 699,441 |
| Dec 19, 2024 | 91.65 | 95.30 | 89.40 | 90.27 | -3.31 | -3.54% | 343,235 |
| Dec 18, 2024 | 97.73 | 98.89 | 93.00 | 93.58 | -2.89 | -3.00% | 311,069 |
| Dec 17, 2024 | 100.28 | 101.07 | 96.32 | 96.47 | -4.18 | -4.15% | 188,000 |
| Dec 16, 2024 | 99.10 | 101.52 | 98.57 | 100.65 | 0.80 | 0.80% | 223,100 |
| Dec 13, 2024 | 100.66 | 101.42 | 98.00 | 99.85 | -2.54 | -2.48% | 306,546 |
| Dec 12, 2024 | 104.02 | 104.31 | 101.78 | 102.39 | -2.12 | -2.03% | 177,500 |
| Dec 11, 2024 | 107.13 | 107.13 | 104.26 | 104.51 | -0.99 | -0.94% | 235,529 |
| Dec 10, 2024 | 107.76 | 107.76 | 104.58 | 105.50 | -3.97 | -3.63% | 232,211 |
| Dec 9, 2024 | 106.77 | 109.87 | 106.77 | 109.47 | 4.05 | 3.84% | 170,300 |
| Dec 6, 2024 | 107.13 | 107.96 | 104.86 | 105.42 | -0.29 | -0.27% | 118,416 |
| Dec 5, 2024 | 109.87 | 110.01 | 105.19 | 105.71 | -3.30 | -3.03% | 157,400 |
| Dec 4, 2024 | 108.14 | 109.57 | 107.50 | 109.01 | -0.15 | -0.14% | 202,900 |
| Dec 3, 2024 | 109.86 | 110.04 | 107.58 | 109.16 | -0.96 | -0.87% | 119,400 |
| Dec 2, 2024 | 109.61 | 110.92 | 107.81 | 110.12 | 0.63 | 0.58% | 102,100 |
| Nov 29, 2024 | 111.26 | 112.97 | 108.71 | 109.49 | -0.81 | -0.73% | 79,018 |
| Nov 27, 2024 | 110.11 | 111.32 | 108.68 | 110.30 | 1.20 | 1.10% | 112,800 |
| Nov 26, 2024 | 109.72 | 110.57 | 107.79 | 109.10 | -2.12 | -1.91% | 185,000 |
| Nov 25, 2024 | 107.38 | 114.56 | 107.38 | 111.22 | 5.40 | 5.10% | 308,338 |
| Nov 22, 2024 | 103.78 | 105.98 | 102.98 | 105.82 | 3.09 | 3.01% | 150,328 |
| Nov 21, 2024 | 102.54 | 104.37 | 102.24 | 102.73 | 0.94 | 0.92% | 151,905 |
| Nov 20, 2024 | 100.60 | 101.94 | 99.59 | 101.79 | 0.63 | 0.62% | 157,300 |
| Nov 19, 2024 | 100.00 | 101.75 | 98.50 | 101.16 | 0.67 | 0.67% | 224,700 |
| Nov 18, 2024 | 103.25 | 104.36 | 100.00 | 100.49 | -3.71 | -3.56% | 331,000 |
| Nov 15, 2024 | 105.98 | 105.98 | 103.50 | 104.20 | -0.74 | -0.71% | 94,204 |
| Nov 14, 2024 | 105.25 | 107.64 | 104.14 | 104.94 | 1.01 | 0.97% | 143,529 |
| Nov 13, 2024 | 107.12 | 107.40 | 103.40 | 103.93 | -1.01 | -0.96% | 125,303 |
| Nov 12, 2024 | 106.98 | 107.04 | 104.68 | 104.94 | -3.38 | -3.12% | 135,700 |