LGI Homes (LGIH) Historical Stock Data
108.20 ↓2.43 (-2.20%)
As of January 30, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LGIH is up 0.59% a day on average. There have been 18 days where LGI Homes closed green and 12 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 109.57 | 110.63 | ↑$1.06 (0.97%) | 109.57 | 111.90 | 135.32K |
| 2023-01-26 | 109.61 | 110.18 | ↑$0.57 (0.52%) | 107.19 | 111.81 | 141.20K |
| 2023-01-25 | 107.23 | 109.19 | ↑$1.96 (1.83%) | 107.23 | 110.25 | 164.06K |
| 2023-01-24 | 109.82 | 109.15 | ↓$0.67 (-0.61%) | 108.65 | 110.52 | 160.63K |
| 2023-01-23 | 107.04 | 109.81 | ↑$2.77 (2.59%) | 106.92 | 110.02 | 260.51K |
| 2023-01-20 | 104.60 | 107.30 | ↑$2.70 (2.58%) | 103.12 | 107.30 | 247.19K |
| 2023-01-19 | 105.71 | 103.87 | ↓$1.84 (-1.74%) | 102.71 | 106.40 | 250.97K |
| 2023-01-18 | 108.76 | 106.72 | ↓$2.04 (-1.88%) | 105.80 | 110.98 | 157.96K |
| 2023-01-17 | 106.24 | 107.19 | ↑$0.95 (0.89%) | 106.19 | 108.35 | 226.51K |
| 2023-01-13 | 103.53 | 107.23 | ↑$3.70 (3.57%) | 103.53 | 107.90 | 335.03K |
| 2023-01-12 | 106.75 | 104.84 | ↓$1.91 (-1.79%) | 103.61 | 106.75 | 216.97K |
| 2023-01-11 | 104.58 | 105.98 | ↑$1.40 (1.34%) | 104.20 | 107.01 | 205.48K |
| 2023-01-10 | 101.01 | 103.23 | ↑$2.22 (2.20%) | 100.57 | 103.53 | 233.63K |
| 2023-01-09 | 101.61 | 101.50 | ↓$0.11 (-0.11%) | 100.44 | 103.74 | 189.40K |
| 2023-01-06 | 102.10 | 101.49 | ↓$0.61 (-0.60%) | 100.10 | 103.04 | 229.61K |
| 2023-01-05 | 97.14 | 100.00 | ↑$2.86 (2.94%) | 95.65 | 100.74 | 320.94K |
| 2023-01-04 | 96.51 | 98.28 | ↑$1.77 (1.83%) | 95.41 | 98.65 | 284.98K |
| 2023-01-03 | 94.72 | 95.03 | ↑$0.31 (0.33%) | 92.86 | 96.01 | 298.14K |
| 2022-12-30 | 91.54 | 92.60 | ↑$1.06 (1.16%) | 91.00 | 93.06 | 214.09K |
| 2022-12-29 | 90.82 | 92.71 | ↑$1.89 (2.08%) | 90.23 | 93.23 | 155.96K |
| 2022-12-28 | 93.00 | 90.21 | ↓$2.79 (-3.00%) | 90.21 | 94.07 | 172.12K |
| 2022-12-27 | 94.52 | 93.36 | ↓$1.16 (-1.23%) | 93.02 | 95.01 | 137.46K |
| 2022-12-23 | 95.91 | 94.82 | ↓$1.09 (-1.14%) | 94.33 | 96.71 | 156.98K |
| 2022-12-22 | 95.84 | 97.40 | ↑$1.56 (1.63%) | 93.75 | 98.05 | 149.10K |
| 2022-12-21 | 97.02 | 97.40 | ↑$0.38 (0.39%) | 96.89 | 99.03 | 210.96K |
| 2022-12-20 | 96.53 | 95.39 | ↓$1.14 (-1.18%) | 95.01 | 98.08 | 219.99K |
| 2022-12-19 | 100.84 | 97.87 | ↓$2.97 (-2.95%) | 97.32 | 101.07 | 315.72K |
| 2022-12-16 | 100.55 | 102.09 | ↑$1.54 (1.53%) | 100.38 | 104.20 | 0.96M |
| 2022-12-15 | 97.75 | 104.04 | ↑$6.29 (6.43%) | 97.75 | 104.22 | 311.32K |
| 2022-12-14 | 100.43 | 99.57 | ↓$0.86 (-0.86%) | 97.95 | 101.67 | 163.01K |
Create an account or log in to view more rows.
$LGIH green shoots
$LGIH Like if you’re a bull
$LGIH buy and HODL
$LGIH Let it go...
$LGIH HODLing
and buying more when I can.
$LGIH Games being played here.
$LGIH Chill out and chill some more. It's all temporary.
$LGIH Chill out and chill some more. It's all temporary.
$LGIH LOL
$LGIH just added more