Australia markets closed

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
95.85+0.97 (+1.02%)
At close: 04:00PM EDT
95.85 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202495.4296.7095.3495.8595.85254,000
25 Apr 202494.5095.2092.0994.8894.88151,500
24 Apr 202495.3696.9394.5395.8795.87180,300
23 Apr 202494.8696.9194.6496.1896.18263,200
22 Apr 202493.7994.3192.5993.9293.92172,000
19 Apr 202493.2096.0092.1593.3893.38295,700
18 Apr 202493.9496.2592.7793.4393.43312,100
17 Apr 202496.2696.2692.4692.6292.62328,900
16 Apr 202495.5096.0693.1495.1395.13316,200
15 Apr 202498.6299.3496.0896.5696.56244,600
12 Apr 202499.39100.4497.6798.3698.36180,800
11 Apr 202498.91100.4598.6599.4799.47269,500
10 Apr 202498.2798.3596.6897.6297.62237,300
09 Apr 2024101.95102.70100.74102.05102.05195,600
08 Apr 202499.17102.4698.37100.60100.60322,100
05 Apr 2024101.60102.1698.3798.8098.80288,800
04 Apr 2024109.67110.2999.54100.99100.99340,400
03 Apr 2024103.92108.25103.84107.07107.07145,200
02 Apr 2024110.08110.08105.05105.36105.36339,100
01 Apr 2024117.31117.31113.54114.44114.44125,000
28 Mar 2024114.28118.25114.28116.37116.37216,600
27 Mar 2024112.50114.25112.50114.20114.20191,100
26 Mar 2024113.49114.46112.46112.66112.66131,200
25 Mar 2024114.26114.84112.39112.39112.39115,200
22 Mar 2024112.59114.37111.82113.85113.85172,100
21 Mar 2024114.49115.82112.56112.71112.71180,100
20 Mar 2024109.70114.55109.63113.78113.78217,200
19 Mar 2024106.27109.91106.27109.70109.70171,400
18 Mar 2024108.35108.95105.60106.69106.69170,600
15 Mar 2024107.88109.15106.57106.99106.99405,300
14 Mar 2024112.01113.03106.92108.32108.32198,000
13 Mar 2024111.90114.29111.90112.84112.84128,900
12 Mar 2024113.90114.11111.65112.66112.6698,500
11 Mar 2024111.60113.20110.40112.98112.98307,500
08 Mar 2024115.81116.22111.78111.94111.94180,500
07 Mar 2024113.25115.48113.01113.75113.75186,400
06 Mar 2024111.29113.01109.50111.51111.51136,200
05 Mar 2024110.79113.39108.76109.22109.22163,300
04 Mar 2024115.59116.08111.52111.95111.95147,200
01 Mar 2024114.94116.38112.75115.00115.00169,800
29 Feb 2024112.65116.93111.99114.09114.09374,500
28 Feb 2024109.79112.02109.00110.87110.87162,100
27 Feb 2024113.76113.83110.33111.27111.27123,700
26 Feb 2024113.01114.06112.79112.87112.87203,900
23 Feb 2024114.22116.12113.34113.40113.40141,300
22 Feb 2024115.50116.43112.31113.37113.37263,200
21 Feb 2024114.87118.38113.26114.57114.57418,000
20 Feb 2024115.09118.18114.33116.34116.34455,300
16 Feb 2024129.06129.92126.67126.94126.94191,300
15 Feb 2024128.78130.75128.10130.60130.60220,600
14 Feb 2024125.12128.31123.72127.65127.65245,500
13 Feb 2024122.44123.25119.09122.50122.50282,700
12 Feb 2024122.05129.99120.79128.73128.73270,700
09 Feb 2024119.58121.16117.99120.79120.7997,500
08 Feb 2024116.88119.13115.80118.96118.96148,400
07 Feb 2024116.18118.39116.02116.47116.47121,300
06 Feb 2024118.00119.96113.10115.76115.76258,100
05 Feb 2024117.58119.55116.32118.51118.51106,700
02 Feb 2024118.64122.08117.22120.24120.24108,100
01 Feb 2024119.44122.04117.46121.90121.90167,000
31 Jan 2024120.57122.82117.95118.01118.01183,300
30 Jan 2024119.17121.54119.17120.40120.40104,400
29 Jan 2024117.11120.22116.93120.01120.01106,400
26 Jan 2024118.84119.23116.81117.14117.1492,400
25 Jan 2024118.16119.42116.12117.69117.69121,500
24 Jan 2024120.19120.26114.91115.82115.82143,900
23 Jan 2024125.21125.21117.72117.80117.80235,800
22 Jan 2024127.48129.36125.65126.47126.47174,700
19 Jan 2024125.31125.31122.13124.70124.7095,100
18 Jan 2024122.78125.17122.78124.21124.21270,200
17 Jan 2024119.35121.17119.35120.95120.95135,800
16 Jan 2024122.18122.87120.53121.53121.53124,600
12 Jan 2024127.81127.81123.15124.17124.1796,800
11 Jan 2024127.49128.34124.34125.96125.96145,000
10 Jan 2024125.72128.66125.72128.65128.65157,700
09 Jan 2024125.35127.80125.18125.64125.64166,200
08 Jan 2024125.51128.61125.51127.81127.81158,100
05 Jan 2024123.78127.59123.73125.43125.43165,800
04 Jan 2024125.82127.64125.43125.43125.43100,600
03 Jan 2024129.00129.00125.54125.72125.72150,700
02 Jan 2024131.12132.23129.20131.12131.12142,700
29 Dec 2023133.97135.24133.03133.16133.16107,000
28 Dec 2023134.92136.36134.77135.00135.0081,400
27 Dec 2023134.46136.89134.42135.66135.66117,300
26 Dec 2023133.27135.37132.47134.50134.5096,500
22 Dec 2023134.01134.01131.97132.16132.16132,400
21 Dec 2023132.02133.02130.49132.74132.74165,600
20 Dec 2023128.81132.98128.26129.28129.28216,600
19 Dec 2023126.83129.91125.41128.55128.55145,300
18 Dec 2023127.07127.13124.00125.95125.95165,700
15 Dec 2023132.90133.22126.43127.00127.00515,000
14 Dec 2023126.56134.29126.56133.09133.09371,300
13 Dec 2023114.46124.40111.46124.21124.211,086,400
12 Dec 2023118.23118.50113.93113.99113.99220,600
11 Dec 2023119.62120.89117.11117.93117.93174,900
08 Dec 2023120.04121.43119.60119.97119.97360,900
07 Dec 2023121.34121.34118.50119.50119.50408,300
06 Dec 2023122.44125.63120.43120.64120.64239,000
05 Dec 2023122.66122.66120.05120.50120.50103,800
04 Dec 2023120.61124.01120.61122.73122.73174,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...