LGI Homes (LGIH) Historical Stock Data
96.73 ↑4.44 (4.81%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LGIH is down -0.61% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 95.36 | 96.73 | ↑$1.37 (1.44%) | 95.36 | 99.35 | 299.54K |
| 2024-05-02 | 90.18 | 92.29 | ↑$2.11 (2.34%) | 87.47 | 92.42 | 425.21K |
| 2024-05-01 | 90.23 | 89.45 | ↓$0.78 (-0.86%) | 88.56 | 93.01 | 301.48K |
| 2024-04-30 | 94.51 | 89.93 | ↓$4.58 (-4.85%) | 89.73 | 98.92 | 490.68K |
| 2024-04-29 | 96.67 | 96.04 | ↓$0.63 (-0.65%) | 95.30 | 97.40 | 345.36K |
| 2024-04-26 | 95.42 | 95.85 | ↑$0.43 (0.45%) | 95.34 | 96.70 | 253.97K |
| 2024-04-25 | 94.50 | 94.88 | ↑$0.38 (0.40%) | 92.09 | 95.20 | 151.52K |
| 2024-04-24 | 95.36 | 95.87 | ↑$0.51 (0.53%) | 94.53 | 96.93 | 180.26K |
| 2024-04-23 | 94.86 | 96.18 | ↑$1.32 (1.39%) | 94.64 | 96.91 | 263.21K |
| 2024-04-22 | 93.79 | 93.92 | ↑$0.13 (0.14%) | 92.59 | 94.31 | 172.05K |
| 2024-04-19 | 93.20 | 93.38 | ↑$0.18 (0.19%) | 92.15 | 96.00 | 295.71K |
| 2024-04-18 | 93.94 | 93.43 | ↓$0.51 (-0.54%) | 92.77 | 96.25 | 312.08K |
| 2024-04-17 | 96.26 | 92.62 | ↓$3.64 (-3.78%) | 92.46 | 96.26 | 328.94K |
| 2024-04-16 | 95.50 | 95.13 | ↓$0.37 (-0.39%) | 93.14 | 96.06 | 316.18K |
| 2024-04-15 | 98.62 | 96.56 | ↓$2.06 (-2.09%) | 96.08 | 99.34 | 244.66K |
| 2024-04-12 | 99.39 | 98.36 | ↓$1.04 (-1.04%) | 97.67 | 100.44 | 180.81K |
| 2024-04-11 | 98.91 | 99.47 | ↑$0.56 (0.57%) | 98.65 | 100.45 | 269.63K |
| 2024-04-10 | 98.27 | 97.62 | ↓$0.65 (-0.66%) | 96.68 | 98.35 | 237.27K |
| 2024-04-09 | 101.95 | 102.05 | ↑$0.10 (0.10%) | 100.74 | 102.70 | 195.59K |
| 2024-04-08 | 99.17 | 100.60 | ↑$1.43 (1.44%) | 98.37 | 102.46 | 322.10K |
| 2024-04-05 | 101.60 | 98.80 | ↓$2.80 (-2.76%) | 98.37 | 102.16 | 288.80K |
| 2024-04-04 | 109.67 | 100.99 | ↓$8.68 (-7.91%) | 99.54 | 110.29 | 340.42K |
| 2024-04-03 | 103.92 | 107.07 | ↑$3.15 (3.03%) | 103.84 | 108.25 | 145.31K |
| 2024-04-02 | 110.08 | 105.36 | ↓$4.72 (-4.29%) | 105.05 | 110.08 | 339.11K |
| 2024-04-01 | 117.31 | 114.44 | ↓$2.87 (-2.45%) | 113.54 | 117.31 | 125.04K |
| 2024-03-28 | 114.28 | 116.37 | ↑$2.09 (1.83%) | 114.28 | 118.25 | 216.62K |
| 2024-03-27 | 112.50 | 114.20 | ↑$1.70 (1.51%) | 112.50 | 114.25 | 191.14K |
| 2024-03-26 | 113.49 | 112.66 | ↓$0.83 (-0.73%) | 112.46 | 114.46 | 131.19K |
| 2024-03-25 | 114.26 | 112.39 | ↓$1.87 (-1.64%) | 112.39 | 114.84 | 115.23K |
| 2024-03-22 | 112.59 | 113.85 | ↑$1.26 (1.12%) | 111.82 | 114.37 | 172.10K |
Create an account or log in to view more rows.
$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
$LGIH Bears get cremated today