NasdaqGS - Delayed Quote USD

LGI Homes, Inc. (LGIH)

93.38 -0.05 (-0.05%)
At close: April 19 at 4:00 PM EDT
93.47 +0.09 (+0.10%)
After hours: April 19 at 5:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 93.20 96.00 92.15 93.38 93.38 295,700
Apr 18, 2024 93.94 96.25 92.77 93.43 93.43 312,100
Apr 17, 2024 96.26 96.26 92.46 92.62 92.62 328,900
Apr 16, 2024 95.50 96.06 93.14 95.13 95.13 316,200
Apr 15, 2024 98.62 99.34 96.08 96.56 96.56 244,600
Apr 12, 2024 99.39 100.44 97.67 98.36 98.36 180,800
Apr 11, 2024 98.91 100.45 98.65 99.47 99.47 269,500
Apr 10, 2024 98.27 98.35 96.68 97.62 97.62 237,300
Apr 9, 2024 101.95 102.70 100.74 102.05 102.05 195,600
Apr 8, 2024 99.17 102.46 98.37 100.60 100.60 322,100
Apr 5, 2024 101.60 102.16 98.37 98.80 98.80 288,800
Apr 4, 2024 109.67 110.29 99.54 100.99 100.99 340,400
Apr 3, 2024 103.92 108.25 103.84 107.07 107.07 145,200
Apr 2, 2024 110.08 110.08 105.05 105.36 105.36 339,100
Apr 1, 2024 117.31 117.31 113.54 114.44 114.44 125,000
Mar 28, 2024 114.28 118.25 114.28 116.37 116.37 216,600
Mar 27, 2024 112.50 114.25 112.50 114.20 114.20 191,100
Mar 26, 2024 113.49 114.46 112.46 112.66 112.66 131,200
Mar 25, 2024 114.26 114.84 112.39 112.39 112.39 115,200
Mar 22, 2024 112.59 114.37 111.82 113.85 113.85 172,100
Mar 21, 2024 114.49 115.82 112.56 112.71 112.71 180,100
Mar 20, 2024 109.70 114.55 109.63 113.78 113.78 217,200
Mar 19, 2024 106.27 109.91 106.27 109.70 109.70 171,400
Mar 18, 2024 108.35 108.95 105.60 106.69 106.69 170,600
Mar 15, 2024 107.88 109.15 106.57 106.99 106.99 405,300
Mar 14, 2024 112.01 113.03 106.92 108.32 108.32 198,000
Mar 13, 2024 111.90 114.29 111.90 112.84 112.84 128,900
Mar 12, 2024 113.90 114.11 111.65 112.66 112.66 98,500
Mar 11, 2024 111.60 113.20 110.40 112.98 112.98 307,500
Mar 8, 2024 115.81 116.22 111.78 111.94 111.94 180,500
Mar 7, 2024 113.25 115.48 113.01 113.75 113.75 186,400
Mar 6, 2024 111.29 113.01 109.50 111.51 111.51 136,200
Mar 5, 2024 110.79 113.39 108.76 109.22 109.22 163,300
Mar 4, 2024 115.59 116.08 111.52 111.95 111.95 147,200
Mar 1, 2024 114.94 116.38 112.75 115.00 115.00 169,800
Feb 29, 2024 112.65 116.93 111.99 114.09 114.09 374,500
Feb 28, 2024 109.79 112.02 109.00 110.87 110.87 162,100
Feb 27, 2024 113.76 113.83 110.33 111.27 111.27 123,700
Feb 26, 2024 113.01 114.06 112.79 112.87 112.87 203,900
Feb 23, 2024 114.22 116.12 113.34 113.40 113.40 141,300
Feb 22, 2024 115.50 116.43 112.31 113.37 113.37 263,200
Feb 21, 2024 114.87 118.38 113.26 114.57 114.57 418,000
Feb 20, 2024 115.09 118.18 114.33 116.34 116.34 455,300
Feb 16, 2024 129.06 129.92 126.67 126.94 126.94 191,300
Feb 15, 2024 128.78 130.75 128.10 130.60 130.60 220,600
Feb 14, 2024 125.12 128.31 123.72 127.65 127.65 245,500
Feb 13, 2024 122.44 123.25 119.09 122.50 122.50 282,700
Feb 12, 2024 122.05 129.99 120.79 128.73 128.73 270,700
Feb 9, 2024 119.58 121.16 117.99 120.79 120.79 97,500
Feb 8, 2024 116.88 119.13 115.80 118.96 118.96 148,400
Feb 7, 2024 116.18 118.39 116.02 116.47 116.47 121,300
Feb 6, 2024 118.00 119.96 113.10 115.76 115.76 258,100
Feb 5, 2024 117.58 119.55 116.32 118.51 118.51 106,700
Feb 2, 2024 118.64 122.08 117.22 120.24 120.24 108,100
Feb 1, 2024 119.44 122.04 117.46 121.90 121.90 167,000
Jan 31, 2024 120.57 122.82 117.95 118.01 118.01 183,300
Jan 30, 2024 119.17 121.54 119.17 120.40 120.40 104,400
Jan 29, 2024 117.11 120.22 116.93 120.01 120.01 106,400
Jan 26, 2024 118.84 119.23 116.81 117.14 117.14 92,400
Jan 25, 2024 118.16 119.42 116.12 117.69 117.69 121,500
Jan 24, 2024 120.19 120.26 114.91 115.82 115.82 143,900
Jan 23, 2024 125.21 125.21 117.72 117.80 117.80 235,800
Jan 22, 2024 127.48 129.36 125.65 126.47 126.47 174,700
Jan 19, 2024 125.31 125.31 122.13 124.70 124.70 95,100
Jan 18, 2024 122.78 125.17 122.78 124.21 124.21 270,200
Jan 17, 2024 119.35 121.17 119.35 120.95 120.95 135,800
Jan 16, 2024 122.18 122.87 120.53 121.53 121.53 124,600
Jan 12, 2024 127.81 127.81 123.15 124.17 124.17 96,800
Jan 11, 2024 127.49 128.34 124.34 125.96 125.96 145,000
Jan 10, 2024 125.72 128.66 125.72 128.65 128.65 157,700
Jan 9, 2024 125.35 127.80 125.18 125.64 125.64 166,200
Jan 8, 2024 125.51 128.61 125.51 127.81 127.81 158,100
Jan 5, 2024 123.78 127.59 123.73 125.43 125.43 165,800
Jan 4, 2024 125.82 127.64 125.43 125.43 125.43 100,600
Jan 3, 2024 129.00 129.00 125.54 125.72 125.72 150,700
Jan 2, 2024 131.12 132.23 129.20 131.12 131.12 142,700
Dec 29, 2023 133.97 135.24 133.03 133.16 133.16 107,000
Dec 28, 2023 134.92 136.36 134.77 135.00 135.00 81,400
Dec 27, 2023 134.46 136.89 134.42 135.66 135.66 117,300
Dec 26, 2023 133.27 135.37 132.47 134.50 134.50 96,500
Dec 22, 2023 134.01 134.01 131.97 132.16 132.16 132,400
Dec 21, 2023 132.02 133.02 130.49 132.74 132.74 165,600
Dec 20, 2023 128.81 132.98 128.26 129.28 129.28 216,600
Dec 19, 2023 126.83 129.91 125.41 128.55 128.55 145,300
Dec 18, 2023 127.07 127.13 124.00 125.95 125.95 165,700
Dec 15, 2023 132.90 133.22 126.43 127.00 127.00 515,000
Dec 14, 2023 126.56 134.29 126.56 133.09 133.09 371,300
Dec 13, 2023 114.46 124.40 111.46 124.21 124.21 1,086,400
Dec 12, 2023 118.23 118.50 113.93 113.99 113.99 220,600
Dec 11, 2023 119.62 120.89 117.11 117.93 117.93 174,900
Dec 8, 2023 120.04 121.43 119.60 119.97 119.97 360,900
Dec 7, 2023 121.34 121.34 118.50 119.50 119.50 408,300
Dec 6, 2023 122.44 125.63 120.43 120.64 120.64 239,000
Dec 5, 2023 122.66 122.66 120.05 120.50 120.50 103,800
Dec 4, 2023 120.61 124.01 120.61 122.73 122.73 174,700
Dec 1, 2023 117.78 121.56 117.78 121.48 121.48 257,900
Nov 30, 2023 119.44 119.44 117.42 118.07 118.07 128,000
Nov 29, 2023 120.59 121.32 118.51 119.25 119.25 175,800
Nov 28, 2023 117.97 119.46 116.63 118.44 118.44 118,600
Nov 27, 2023 120.03 120.03 116.01 117.84 117.84 99,400
Nov 24, 2023 119.48 119.94 118.76 119.80 119.80 32,000
Nov 22, 2023 119.53 122.12 118.88 119.05 119.05 92,700
Nov 21, 2023 119.85 120.84 119.46 119.46 119.46 80,400
Nov 20, 2023 121.37 121.50 120.03 121.14 121.14 143,200
Nov 17, 2023 122.71 123.07 121.36 122.58 122.58 124,100
Nov 16, 2023 123.08 123.08 120.57 120.79 120.79 155,400
Nov 15, 2023 124.53 125.34 122.28 123.04 123.04 225,100
Nov 14, 2023 118.06 125.24 118.06 124.91 124.91 336,500
Nov 13, 2023 111.21 113.54 110.64 112.19 112.19 106,400
Nov 10, 2023 110.04 113.50 108.98 112.38 112.38 137,900
Nov 9, 2023 110.18 111.28 108.12 109.17 109.17 200,300
Nov 8, 2023 110.64 111.60 108.98 109.76 109.76 208,800
Nov 7, 2023 109.00 111.68 109.00 110.60 110.60 126,300
Nov 6, 2023 109.81 109.94 106.53 109.25 109.25 218,200
Nov 3, 2023 109.56 114.77 109.56 111.13 111.13 282,900
Nov 2, 2023 102.25 106.94 102.25 106.60 106.60 373,500
Nov 1, 2023 94.08 100.22 91.46 100.05 100.05 315,600
Oct 31, 2023 91.28 95.43 90.04 94.51 94.51 344,600
Oct 30, 2023 88.75 90.49 87.42 88.88 88.88 245,700
Oct 27, 2023 88.75 89.99 86.72 87.68 87.68 151,800
Oct 26, 2023 85.63 89.27 84.16 87.91 87.91 253,600
Oct 25, 2023 87.53 87.64 85.19 85.30 85.30 203,900
Oct 24, 2023 89.73 90.03 87.28 88.21 88.21 171,800
Oct 23, 2023 87.35 90.57 87.22 89.29 89.29 155,500
Oct 20, 2023 88.52 89.66 87.19 87.69 87.69 164,300
Oct 19, 2023 91.05 91.53 87.83 88.21 88.21 201,500
Oct 18, 2023 93.00 93.16 90.76 90.80 90.80 136,900
Oct 17, 2023 92.65 96.14 92.63 94.35 94.35 157,700
Oct 16, 2023 95.11 95.44 92.79 93.59 93.59 117,900
Oct 13, 2023 93.97 94.32 92.84 93.60 93.60 136,000
Oct 12, 2023 98.09 98.09 92.68 93.04 93.04 256,200
Oct 11, 2023 98.09 99.12 96.36 97.65 97.65 161,600
Oct 10, 2023 96.46 100.28 96.18 98.25 98.25 253,900
Oct 9, 2023 94.84 96.21 92.85 96.06 96.06 237,800
Oct 6, 2023 91.94 96.41 91.94 95.86 95.86 322,900
Oct 5, 2023 98.64 98.64 92.32 93.32 93.32 436,400
Oct 4, 2023 97.78 99.23 96.06 98.60 98.60 294,500
Oct 3, 2023 98.79 98.79 95.32 97.49 97.49 331,300
Oct 2, 2023 101.26 102.87 99.11 99.79 99.79 267,000
Sep 29, 2023 102.40 102.40 98.51 99.49 99.49 180,500
Sep 28, 2023 99.08 101.53 98.61 100.93 100.93 145,700
Sep 27, 2023 101.10 101.53 98.74 99.34 99.34 174,700
Sep 26, 2023 101.83 103.41 99.32 99.82 99.82 195,100
Sep 25, 2023 103.00 103.28 101.38 102.34 102.34 203,100
Sep 22, 2023 104.54 104.80 101.64 103.16 103.16 170,100
Sep 21, 2023 105.36 105.69 101.92 103.33 103.33 311,500
Sep 20, 2023 111.94 112.68 107.10 107.25 107.25 222,500
Sep 19, 2023 110.59 111.45 108.68 110.65 110.65 151,400
Sep 18, 2023 113.19 113.52 110.14 110.73 110.73 213,500
Sep 15, 2023 116.70 116.70 111.03 112.61 112.61 536,100
Sep 14, 2023 116.87 118.00 115.26 117.51 117.51 125,400
Sep 13, 2023 118.05 118.17 113.81 116.00 116.00 147,300
Sep 12, 2023 120.66 121.77 116.70 117.52 117.52 100,400
Sep 11, 2023 119.88 122.73 119.63 120.44 120.44 108,200
Sep 8, 2023 121.69 123.94 119.11 119.60 119.60 120,600
Sep 7, 2023 119.30 121.97 118.04 121.06 121.06 184,800
Sep 6, 2023 117.75 119.98 116.01 119.44 119.44 160,000
Sep 5, 2023 124.09 124.72 116.15 116.98 116.98 225,900
Sep 1, 2023 124.39 126.29 122.81 125.71 125.71 105,300
Aug 31, 2023 124.32 125.36 122.59 123.10 123.10 111,300
Aug 30, 2023 119.68 125.12 119.06 124.14 124.14 137,100
Aug 29, 2023 116.50 120.54 115.77 119.73 119.73 88,200
Aug 28, 2023 117.42 117.46 115.63 116.89 116.89 109,400
Aug 25, 2023 117.58 117.80 113.64 115.90 115.90 138,000
Aug 24, 2023 118.25 119.29 116.98 117.22 117.22 118,700
Aug 23, 2023 116.55 119.13 115.87 118.39 118.39 193,400
Aug 22, 2023 116.51 117.42 115.22 116.49 116.49 127,000
Aug 21, 2023 118.00 118.17 114.86 115.63 115.63 158,300
Aug 18, 2023 117.34 120.14 117.28 118.15 118.15 205,100
Aug 17, 2023 128.50 129.54 119.40 119.50 119.50 260,800
Aug 16, 2023 133.79 134.54 128.24 128.38 128.38 225,800
Aug 15, 2023 134.07 135.74 132.81 134.58 134.58 105,300
Aug 14, 2023 132.11 134.30 131.14 134.28 134.28 103,000
Aug 11, 2023 131.90 134.57 131.90 133.06 133.06 104,300
Aug 10, 2023 137.02 138.80 132.50 132.89 132.89 112,100
Aug 9, 2023 136.18 137.21 133.78 135.94 135.94 99,200
Aug 8, 2023 136.25 137.90 134.34 136.75 136.75 102,000
Aug 7, 2023 134.70 139.03 134.34 137.67 137.67 188,000
Aug 4, 2023 130.47 135.60 130.04 134.69 134.69 147,100
Aug 3, 2023 138.36 138.58 125.69 130.33 130.33 409,400
Aug 2, 2023 138.01 139.74 132.52 139.60 139.60 226,700
Aug 1, 2023 136.46 140.28 133.51 137.72 137.72 278,600
Jul 31, 2023 137.47 138.89 134.49 138.75 138.75 251,000
Jul 28, 2023 133.24 137.40 133.24 136.88 136.88 158,400
Jul 27, 2023 135.40 136.21 131.84 132.01 132.01 132,700
Jul 26, 2023 135.99 137.61 133.19 134.02 134.02 182,500
Jul 25, 2023 135.43 138.23 135.43 136.75 136.75 135,900
Jul 24, 2023 134.65 136.40 133.38 136.23 136.23 117,900
Jul 21, 2023 137.83 137.83 134.20 135.13 135.13 155,500
Jul 20, 2023 141.91 141.91 134.20 136.61 136.61 238,100
Jul 19, 2023 139.00 141.51 135.59 140.79 140.79 260,800
Jul 18, 2023 139.50 141.17 138.50 139.11 139.11 100,500
Jul 17, 2023 137.10 139.36 136.49 138.93 138.93 133,000
Jul 14, 2023 135.41 137.86 134.31 137.78 137.78 158,000
Jul 13, 2023 134.78 136.22 133.52 134.67 134.67 220,000
Jul 12, 2023 131.18 134.26 129.84 133.79 133.79 176,600
Jul 11, 2023 129.90 131.66 128.17 128.43 128.43 344,000
Jul 10, 2023 124.18 129.73 124.18 129.71 129.71 269,900
Jul 7, 2023 121.52 124.25 121.52 123.42 123.42 140,700
Jul 6, 2023 126.00 126.00 120.40 121.37 121.37 241,300
Jul 5, 2023 132.13 132.22 128.01 128.53 128.53 176,700
Jul 3, 2023 134.91 135.49 130.39 132.27 132.27 74,600
Jun 30, 2023 132.70 135.41 131.69 134.89 134.89 185,400
Jun 29, 2023 131.75 131.89 129.58 131.56 131.56 178,400
Jun 28, 2023 132.25 133.50 131.06 131.74 131.74 122,000
Jun 27, 2023 128.71 135.00 128.71 132.71 132.71 194,300
Jun 26, 2023 128.83 131.41 127.06 128.24 128.24 199,700
Jun 23, 2023 127.76 129.80 126.83 128.78 128.78 250,200
Jun 22, 2023 129.06 130.39 128.24 129.58 129.58 184,400
Jun 21, 2023 130.51 131.90 129.33 130.41 130.41 237,600
Jun 20, 2023 129.74 132.88 129.41 131.02 131.02 205,400
Jun 16, 2023 132.37 132.53 129.38 130.57 130.57 320,100
Jun 15, 2023 129.42 132.17 128.69 131.93 131.93 185,200
Jun 14, 2023 134.50 134.50 128.03 129.06 129.06 357,600
Jun 13, 2023 132.04 134.53 131.60 132.90 132.90 144,300
Jun 12, 2023 128.63 132.73 127.69 132.20 132.20 150,800
Jun 9, 2023 129.00 130.74 127.57 128.78 128.78 174,100
Jun 8, 2023 129.97 132.11 128.90 129.22 129.22 190,400
Jun 7, 2023 128.57 132.37 127.39 130.28 130.28 291,000
Jun 6, 2023 118.65 128.08 118.08 128.01 128.01 199,100
Jun 5, 2023 119.80 119.97 116.50 119.26 119.26 118,300
Jun 2, 2023 115.83 121.69 115.49 121.57 121.57 237,000
Jun 1, 2023 113.60 115.73 113.60 114.84 114.84 109,800
May 31, 2023 116.30 116.40 112.75 113.77 113.77 211,100
May 30, 2023 116.27 117.78 115.98 117.36 117.36 81,600
May 26, 2023 115.32 116.18 112.71 115.79 115.79 141,200
May 25, 2023 115.37 117.71 115.36 115.62 115.62 127,700
May 24, 2023 114.20 115.91 114.16 115.19 115.19 158,600
May 23, 2023 117.59 118.95 114.41 115.05 115.05 206,300
May 22, 2023 121.29 122.32 118.25 119.04 119.04 169,200
May 19, 2023 124.74 124.74 119.62 121.70 121.70 128,400
May 18, 2023 122.53 124.62 121.45 124.04 124.04 187,900
May 17, 2023 120.30 122.49 119.27 122.39 122.39 149,300
May 16, 2023 118.39 120.14 115.91 119.86 119.86 130,000
May 15, 2023 117.82 119.72 116.96 118.92 118.92 135,100
May 12, 2023 120.00 120.71 116.44 117.82 117.82 188,300
May 11, 2023 116.57 119.58 116.41 119.43 119.43 177,600
May 10, 2023 117.36 117.36 115.19 116.78 116.78 129,800
May 9, 2023 114.87 117.10 114.86 115.51 115.51 150,000
May 8, 2023 114.51 116.49 114.03 116.27 116.27 106,800
May 5, 2023 115.85 116.25 112.80 115.50 115.50 117,100
May 4, 2023 116.45 117.33 112.04 114.16 114.16 195,800
May 3, 2023 115.18 119.35 115.18 116.67 116.67 249,700
May 2, 2023 116.61 116.61 108.75 115.17 115.17 433,700
May 1, 2023 118.14 119.77 116.64 118.55 118.55 238,200
Apr 28, 2023 114.48 120.11 114.48 118.80 118.80 231,400
Apr 27, 2023 114.06 115.49 112.73 115.00 115.00 132,000
Apr 26, 2023 115.61 115.71 111.75 112.62 112.62 164,200
Apr 25, 2023 115.24 117.65 115.24 115.87 115.87 121,100
Apr 24, 2023 113.91 116.82 110.98 116.61 116.61 116,300
Apr 21, 2023 113.97 114.45 112.69 114.00 114.00 106,600
Apr 20, 2023 114.58 120.74 113.63 113.99 113.99 453,500

Related Tickers

LEGH Legacy Housing Corporation
19.99
+2.04%
 
MTH Meritage Homes Corporation
150.43
+0.23%
 
GRBK-PA Green Brick Partners, Inc.
21.10
+1.44%
 
MHO M/I Homes, Inc.
111.09
+0.36%
 
CCS Century Communities, Inc.
79.03
+0.32%
 
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
 
GRBK Green Brick Partners, Inc.
52.34
+0.71%
 
BZH Beazer Homes USA, Inc.
26.31
+2.02%
 
CVCO Cavco Industries, Inc.
358.20
+2.67%
 
KBH KB Home
61.03
+1.03%