Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

LGI Homes Inc (NQ: LGIH )

118.72 -4.78 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 19, 2024 124.66 125.69 121.92 123.50 267,871 +2.97(+2.46%)
Sep 18, 2024 120.14 125.83 117.99 120.53 490,391 -0.74(-0.61%)
Sep 17, 2024 117.63 121.45 116.40 121.27 249,601 +4.80(+4.12%)
Sep 16, 2024 115.75 118.49 110.97 116.47 376,520 +2.00(+1.75%)
Sep 13, 2024 109.63 115.10 109.63 114.47 224,545 +7.23(+6.74%)
Sep 12, 2024 104.80 108.30 104.53 107.24 94,885 +2.87(+2.75%)
Sep 11, 2024 104.05 104.73 100.86 104.37 153,975 -0.30(-0.29%)
Sep 10, 2024 105.23 105.60 102.72 104.67 116,116 -0.57(-0.54%)
Sep 09, 2024 106.90 107.92 104.90 105.24 151,713 +0.44(+0.42%)
Sep 06, 2024 104.60 107.61 104.53 104.80 108,408 +0.85(+0.82%)
Sep 05, 2024 104.54 104.97 102.60 103.95 133,287 -0.05(-0.05%)
Sep 04, 2024 104.50 105.45 102.58 104.00 123,908 -0.31(-0.30%)
Sep 03, 2024 106.82 108.46 104.19 104.31 127,322 -3.57(-3.31%)
Aug 30, 2024 108.12 108.12 105.23 107.88 120,687 +1.22(+1.14%)
Aug 29, 2024 108.57 108.66 106.29 106.66 82,790 -0.84(-0.78%)
Aug 28, 2024 109.98 110.42 107.00 107.50 154,440 -3.75(-3.37%)
Aug 27, 2024 110.74 112.36 109.50 111.25 167,603 -0.01(-0.01%)
Aug 26, 2024 113.05 114.45 110.90 111.26 156,174 -1.59(-1.41%)
Aug 23, 2024 107.65 113.96 107.54 112.85 167,210 +6.25(+5.86%)
Aug 22, 2024 106.78 107.50 105.47 106.60 121,018 -0.10(-0.09%)
Aug 21, 2024 104.38 107.27 103.98 106.70 103,913 +3.89(+3.78%)
Aug 20, 2024 104.90 105.48 102.56 102.81 90,692 -1.67(-1.60%)
Aug 19, 2024 103.50 104.83 102.96 104.48 95,496 +1.60(+1.56%)
Aug 16, 2024 102.38 106.04 102.05 102.88 121,396 -0.46(-0.45%)
Aug 15, 2024 103.00 104.08 100.53 103.34 203,060 +2.54(+2.52%)
Aug 14, 2024 102.55 103.46 99.62 100.80 148,760 -1.84(-1.79%)
Aug 13, 2024 100.22 103.84 99.58 102.64 142,357 +3.92(+3.97%)
Aug 12, 2024 99.90 99.90 97.58 98.72 131,432 -0.52(-0.52%)
Aug 09, 2024 99.95 101.10 97.73 99.24 152,657 -0.10(-0.10%)
Aug 08, 2024 98.68 100.00 97.31 99.34 110,152 +2.44(+2.52%)
Aug 07, 2024 103.54 104.87 96.45 96.90 196,125 -5.11(-5.01%)
Aug 06, 2024 100.11 103.35 99.54 102.01 175,917 +0.28(+0.28%)
Aug 05, 2024 98.65 105.52 96.02 101.73 392,800 -4.81(-4.51%)
Aug 02, 2024 106.03 108.12 104.54 106.54 321,585 -4.42(-3.98%)
Aug 01, 2024 115.25 116.72 110.05 110.96 343,305 -4.11(-3.57%)
Jul 31, 2024 119.05 119.44 111.94 115.07 457,277 -4.33(-3.63%)
Jul 30, 2024 112.00 120.31 108.62 119.40 569,726 +14.45(+13.77%)
Jul 29, 2024 106.58 107.69 103.09 104.95 436,537 -2.00(-1.87%)
Jul 26, 2024 105.47 109.43 105.47 106.95 273,208 +2.61(+2.50%)
Jul 25, 2024 102.42 106.48 101.70 104.34 237,357 +2.55(+2.51%)
Jul 24, 2024 104.16 105.26 101.74 101.79 148,321 -2.44(-2.34%)
Jul 23, 2024 102.52 104.45 101.02 104.23 149,609 +0.37(+0.36%)
Jul 22, 2024 104.16 104.75 101.80 103.86 126,972 +0.09(+0.09%)
Jul 19, 2024 102.44 105.03 102.21 103.77 202,117 +1.22(+1.19%)
Jul 18, 2024 105.96 112.27 102.32 102.55 360,807 -3.50(-3.30%)
Jul 17, 2024 106.05 108.95 105.65 106.05 275,040 -1.18(-1.10%)
Jul 16, 2024 101.40 108.26 100.16 107.23 456,479 +7.51(+7.53%)
Jul 15, 2024 101.22 102.17 99.50 99.72 235,674 -1.17(-1.16%)
Jul 12, 2024 101.25 103.01 100.63 100.89 286,616 +0.94(+0.94%)
Jul 11, 2024 92.58 100.29 92.58 99.95 426,365 +11.29(+12.73%)
Jul 10, 2024 86.20 88.91 86.20 88.66 263,647 +2.82(+3.29%)
Jul 09, 2024 87.63 87.63 85.81 85.84 264,982 -1.14(-1.31%)
Jul 08, 2024 85.72 87.06 84.98 86.98 234,202 +2.32(+2.74%)
Jul 05, 2024 87.50 88.09 84.00 84.66 366,678 -3.66(-4.14%)
Jul 03, 2024 89.66 90.82 88.32 88.32 198,270 -0.67(-0.75%)
Jul 02, 2024 88.35 89.32 87.88 88.99 397,419 +0.18(+0.20%)
Jul 01, 2024 89.50 90.43 87.47 88.81 326,456 -0.68(-0.76%)
Jun 28, 2024 90.05 91.14 88.25 89.49 430,880 +0.33(+0.37%)
Jun 27, 2024 88.64 89.22 87.68 89.16 116,194 +0.55(+0.62%)
Jun 26, 2024 87.87 89.42 87.77 88.61 153,508 +0.52(+0.59%)
Jun 25, 2024 91.23 91.23 87.75 88.09 222,687 -3.29(-3.60%)
Jun 24, 2024 90.64 92.41 89.17 91.38 254,971 +1.35(+1.50%)
Jun 21, 2024 91.71 92.40 89.97 90.03 670,378 -1.54(-1.68%)
Jun 20, 2024 92.47 94.43 90.79 91.57 190,405 -0.36(-0.39%)
Jun 18, 2024 94.20 95.62 91.88 91.93 239,547 -2.93(-3.09%)
Jun 17, 2024 93.58 95.30 92.78 94.86 131,192 +1.23(+1.31%)
Jun 14, 2024 92.33 93.78 92.25 93.63 168,714 -0.76(-0.81%)
Jun 13, 2024 95.08 96.03 92.30 94.39 251,220 -1.52(-1.58%)
Jun 12, 2024 96.53 100.66 94.80 95.91 342,035 +4.54(+4.97%)
Jun 11, 2024 91.73 92.17 90.67 91.37 188,614 -1.63(-1.75%)
Jun 10, 2024 91.84 93.39 91.84 93.00 162,312 -0.01(-0.01%)
Jun 07, 2024 94.11 94.72 92.70 93.01 138,845 -2.98(-3.10%)
Jun 06, 2024 96.90 97.21 95.83 95.99 184,424 -0.89(-0.92%)
Jun 05, 2024 96.95 97.66 95.60 96.88 228,670 +0.94(+0.98%)
Jun 04, 2024 97.56 97.96 95.49 95.94 237,080 -2.06(-2.10%)
Jun 03, 2024 98.14 98.61 96.65 98.00 211,338 +2.00(+2.08%)
May 31, 2024 96.23 97.33 94.56 96.00 301,442 +0.50(+0.52%)
May 30, 2024 94.79 96.27 94.79 95.50 212,789 +1.85(+1.98%)
May 29, 2024 93.40 94.88 92.24 93.65 273,078 -1.35(-1.42%)
May 28, 2024 96.20 96.40 94.31 95.00 248,796 +0.10(+0.11%)
May 24, 2024 95.65 96.23 94.06 94.90 140,531 +0.28(+0.30%)
May 23, 2024 98.58 98.70 94.18 94.62 147,287 -2.88(-2.95%)
May 22, 2024 100.00 100.00 96.90 97.50 136,088 -2.64(-2.64%)
May 21, 2024 103.11 103.11 99.41 100.14 142,057 -3.09(-2.99%)
May 20, 2024 104.01 105.20 103.05 103.23 143,344 -1.40(-1.34%)
May 17, 2024 105.44 105.50 103.92 104.63 110,171 -0.61(-0.58%)
May 16, 2024 106.38 107.55 105.07 105.24 180,008 -1.99(-1.86%)
May 15, 2024 103.92 107.53 103.50 107.23 168,361 +5.78(+5.70%)
May 14, 2024 102.08 102.21 100.86 101.45 155,693 +1.00(+1.00%)
May 13, 2024 100.62 102.37 100.10 100.45 192,263 +1.06(+1.07%)
May 10, 2024 99.75 99.99 98.81 99.39 151,347 -0.03(-0.03%)
May 09, 2024 97.70 99.77 97.70 99.42 153,916 +1.40(+1.43%)
May 08, 2024 96.74 98.39 96.64 98.02 160,416 -0.23(-0.23%)
May 07, 2024 98.42 99.23 98.00 98.25 179,635 +0.56(+0.57%)
May 06, 2024 97.88 99.18 96.75 97.69 234,860 +0.96(+0.99%)
May 03, 2024 95.36 99.35 95.36 96.73 299,554 +4.44(+4.81%)
May 02, 2024 90.18 92.42 87.47 92.29 425,208 +2.84(+3.17%)
May 01, 2024 90.23 93.00 88.56 89.45 301,477 -0.48(-0.53%)
Apr 30, 2024 94.51 98.92 89.73 89.93 490,684 -6.11(-6.36%)
Apr 29, 2024 96.67 97.40 95.30 96.04 345,357 +0.19(+0.20%)
Apr 26, 2024 95.42 96.70 95.34 95.85 253,969 +0.97(+1.02%)
Apr 25, 2024 94.50 95.20 92.09 94.88 151,517 -0.99(-1.03%)
Apr 24, 2024 95.36 96.93 94.53 95.87 180,255 -0.31(-0.32%)
Apr 23, 2024 94.86 96.91 94.64 96.18 263,212 +2.26(+2.41%)
Apr 22, 2024 93.79 94.31 92.58 93.92 172,045 +0.54(+0.58%)
Apr 19, 2024 93.20 96.00 92.15 93.38 295,707 -0.05(-0.05%)
Apr 18, 2024 93.94 96.25 92.77 93.43 312,080 +0.81(+0.87%)
Apr 17, 2024 96.26 96.26 92.46 92.62 328,936 -2.51(-2.64%)
Apr 16, 2024 95.50 96.06 93.14 95.13 316,181 -1.43(-1.48%)
Apr 15, 2024 98.62 99.34 96.08 96.56 244,660 -1.80(-1.83%)
Apr 12, 2024 99.39 100.44 97.67 98.36 180,810 -1.11(-1.12%)
Apr 11, 2024 98.91 100.45 98.65 99.47 269,634 +1.85(+1.90%)
Apr 10, 2024 98.27 98.35 96.68 97.62 237,266 -4.43(-4.34%)
Apr 09, 2024 101.95 102.70 100.74 102.05 195,594 +1.45(+1.44%)
Apr 08, 2024 99.17 102.46 98.37 100.60 322,104 +1.80(+1.82%)
Apr 05, 2024 101.60 102.16 98.37 98.80 288,799 -2.19(-2.17%)
Apr 04, 2024 109.67 110.29 99.54 100.99 340,416 -6.08(-5.68%)
Apr 03, 2024 103.92 108.25 103.84 107.07 145,308 +1.71(+1.62%)
Apr 02, 2024 110.08 110.08 105.05 105.36 339,108 -9.08(-7.93%)
Apr 01, 2024 117.31 117.31 113.54 114.44 125,039 -1.93(-1.66%)
Mar 28, 2024 114.28 118.25 114.28 116.37 216,616 +2.17(+1.90%)
Mar 27, 2024 112.50 114.25 112.50 114.20 191,143 +1.54(+1.37%)
Mar 26, 2024 113.49 114.46 112.46 112.66 131,194 +0.27(+0.24%)
Mar 25, 2024 114.26 114.84 112.39 112.39 115,234 -1.46(-1.28%)
Mar 22, 2024 112.59 114.36 111.82 113.85 172,096 +1.14(+1.01%)
Mar 21, 2024 114.49 115.82 112.56 112.71 180,212 -1.07(-0.94%)
Mar 20, 2024 109.70 114.55 109.62 113.78 217,238 +4.08(+3.72%)
Mar 19, 2024 106.27 109.91 106.27 109.70 171,374 +3.01(+2.82%)
Mar 18, 2024 108.35 108.95 105.60 106.69 170,578 -0.30(-0.28%)
Mar 15, 2024 107.88 109.15 106.57 106.99 405,261 -1.33(-1.23%)
Mar 14, 2024 112.01 113.03 106.92 108.32 197,952 -4.52(-4.01%)
Mar 13, 2024 111.90 114.28 111.90 112.84 128,878 +0.18(+0.16%)
Mar 12, 2024 113.90 114.11 111.65 112.66 98,507 -0.32(-0.28%)
Mar 11, 2024 111.60 113.20 110.40 112.98 307,542 +1.04(+0.93%)
Mar 08, 2024 115.81 116.22 111.78 111.94 180,546 -1.81(-1.59%)
Mar 07, 2024 113.25 115.48 113.00 113.75 186,449 +2.24(+2.01%)
Mar 06, 2024 111.29 113.01 109.50 111.51 136,248 +2.29(+2.10%)
Mar 05, 2024 110.79 113.39 108.76 109.22 163,294 -2.73(-2.44%)
Mar 04, 2024 115.59 116.08 111.52 111.95 147,185 -3.05(-2.65%)
Mar 01, 2024 114.94 116.38 112.75 115.00 170,183 +0.91(+0.80%)
Feb 29, 2024 112.65 116.93 111.99 114.09 374,517 +3.22(+2.90%)
Feb 28, 2024 109.79 112.02 109.00 110.87 162,103 -0.40(-0.36%)
Feb 27, 2024 113.76 113.83 110.33 111.27 123,678 -1.60(-1.42%)
Feb 26, 2024 113.01 114.06 112.79 112.87 203,898 -0.53(-0.47%)
Feb 23, 2024 114.22 116.12 113.34 113.40 141,318 +0.03(+0.03%)
Feb 22, 2024 115.50 116.43 112.31 113.37 263,216 -1.20(-1.05%)
Feb 21, 2024 114.87 118.38 113.26 114.57 417,950 -1.77(-1.52%)
Feb 20, 2024 115.09 118.18 114.33 116.34 455,279 -10.60(-8.35%)
Feb 16, 2024 129.06 129.92 126.67 126.94 191,331 -3.66(-2.80%)
Feb 15, 2024 128.78 130.75 128.10 130.60 220,604 +2.95(+2.31%)
Feb 14, 2024 125.12 128.31 123.72 127.65 245,456 +5.15(+4.20%)
Feb 13, 2024 122.44 123.25 119.08 122.50 282,748 -6.23(-4.84%)
Feb 12, 2024 122.05 129.99 120.79 128.73 270,733 +7.94(+6.57%)
Feb 09, 2024 119.58 121.16 117.99 120.79 97,524 +1.83(+1.54%)
Feb 08, 2024 116.88 119.13 115.80 118.96 148,409 +2.49(+2.14%)
Feb 07, 2024 116.18 118.39 116.02 116.47 121,302 +0.71(+0.61%)
Feb 06, 2024 118.00 119.96 113.10 115.76 258,054 -2.75(-2.32%)
Feb 05, 2024 117.58 119.55 116.32 118.51 106,417 -1.73(-1.44%)
Feb 02, 2024 118.64 122.08 117.22 120.24 108,111 -1.66(-1.36%)
Feb 01, 2024 119.44 122.04 117.46 121.90 167,015 +3.89(+3.30%)
Jan 31, 2024 120.57 122.82 117.95 118.01 183,297 -2.39(-1.99%)
Jan 30, 2024 119.17 121.54 119.17 120.40 104,444 +0.39(+0.32%)
Jan 29, 2024 117.11 120.22 116.93 120.01 106,411 +2.87(+2.45%)
Jan 26, 2024 118.84 119.23 116.81 117.14 92,416 -0.55(-0.47%)
Jan 25, 2024 118.16 119.42 116.12 117.69 121,486 +1.87(+1.61%)
Jan 24, 2024 120.19 120.26 114.91 115.82 143,930 -1.98(-1.68%)
Jan 23, 2024 125.21 125.21 117.72 117.80 235,913 -8.67(-6.86%)
Jan 22, 2024 127.48 129.36 125.65 126.47 174,718 +1.77(+1.42%)
Jan 19, 2024 125.31 125.31 122.13 124.70 95,092 +0.49(+0.39%)
Jan 18, 2024 122.78 125.17 122.78 124.21 272,011 +3.26(+2.70%)
Jan 17, 2024 119.35 121.17 119.35 120.95 135,764 -0.58(-0.48%)
Jan 16, 2024 122.18 122.87 120.53 121.53 124,573 -2.64(-2.13%)
Jan 12, 2024 127.81 127.81 123.15 124.17 96,814 -1.79(-1.42%)
Jan 11, 2024 127.49 128.34 124.33 125.96 144,995 -2.69(-2.09%)
Jan 10, 2024 125.72 128.66 125.72 128.65 157,713 +3.01(+2.40%)
Jan 09, 2024 125.35 127.80 125.17 125.64 166,152 -2.17(-1.70%)
Jan 08, 2024 125.51 128.61 125.51 127.81 158,071 +2.38(+1.90%)
Jan 05, 2024 123.78 127.59 123.73 125.43 165,821 +0.00(+0.00%)
Jan 04, 2024 125.82 127.64 125.43 125.43 100,609 -0.29(-0.23%)
Jan 03, 2024 129.00 129.00 125.54 125.72 150,731 -5.40(-4.12%)
Jan 02, 2024 131.12 132.23 129.20 131.12 142,723 -2.04(-1.53%)
Dec 29, 2023 133.97 135.24 133.03 133.16 107,042 -1.84(-1.36%)
Dec 28, 2023 134.92 136.36 134.77 135.00 81,365 -0.66(-0.49%)
Dec 27, 2023 134.46 136.89 134.42 135.66 117,341 +1.16(+0.86%)
Dec 26, 2023 133.27 135.37 132.47 134.50 96,544 +2.34(+1.77%)
Dec 22, 2023 134.01 134.01 131.97 132.16 132,437 -0.58(-0.44%)
Dec 21, 2023 132.02 133.02 130.49 132.74 165,591 +3.46(+2.68%)
Dec 20, 2023 128.81 132.98 128.26 129.28 216,598 +0.73(+0.57%)
Dec 19, 2023 126.83 129.91 125.41 128.55 145,287 +2.60(+2.06%)
Dec 18, 2023 127.07 127.13 124.00 125.95 165,726 -1.05(-0.83%)
Dec 15, 2023 132.90 133.22 126.43 127.00 635,609 -6.09(-4.58%)
Dec 14, 2023 126.56 134.29 126.56 133.09 370,292 +8.88(+7.15%)
Dec 13, 2023 114.46 124.40 111.45 124.21 1,086,042 +10.22(+8.97%)
Dec 12, 2023 118.23 118.50 113.93 113.99 220,638 -3.94(-3.34%)
Dec 11, 2023 119.62 120.89 117.11 117.93 174,861 -2.04(-1.70%)
Dec 08, 2023 120.04 121.43 119.60 119.97 360,905 +0.47(+0.39%)
Dec 07, 2023 121.34 121.34 118.50 119.50 408,322 -1.14(-0.94%)
Dec 06, 2023 122.44 125.63 120.43 120.64 238,961 +0.14(+0.12%)
Dec 05, 2023 122.66 122.66 120.05 120.50 103,819 -2.23(-1.82%)
Dec 04, 2023 120.61 124.01 120.61 122.73 174,676 +1.25(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.