U.S. markets close in 5 hours 18 minutes

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
126.00-0.69 (-0.54%)
As of 10:34AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2020127.67128.00126.00126.00126.0022,544
Oct 20, 2020126.27129.08124.96126.69126.69112,500
Oct 19, 2020127.01129.12124.92125.19125.19178,200
Oct 16, 2020129.12132.98126.79126.90126.90176,000
Oct 15, 2020125.00129.60124.26129.12129.12147,500
Oct 14, 2020128.11128.68125.02126.54126.54158,600
Oct 13, 2020126.62128.88124.34128.10128.10149,200
Oct 12, 2020127.41128.67125.01127.83127.83148,700
Oct 09, 2020126.47130.09124.50126.26126.26192,600
Oct 08, 2020124.55126.80122.64124.28124.28165,400
Oct 07, 2020123.85126.65120.47122.02122.02305,100
Oct 06, 2020128.66130.44121.35122.58122.58276,000
Oct 05, 2020129.67131.95121.15126.76126.76384,200
Oct 02, 2020119.40127.59117.82126.20126.20298,300
Oct 01, 2020117.48123.58115.77123.17123.17223,500
Sep 30, 2020114.78118.75114.75116.17116.17220,700
Sep 29, 2020115.40115.81112.62113.79113.79149,300
Sep 28, 2020110.28116.25109.72115.70115.70288,800
Sep 25, 2020109.12109.63106.13107.89107.89164,400
Sep 24, 2020104.61110.51103.19110.20110.20260,700
Sep 23, 2020112.88113.01105.01105.30105.30193,400
Sep 22, 2020107.41112.66105.12112.50112.50317,500
Sep 21, 2020103.48107.55101.30107.22107.22332,700
Sep 18, 2020110.74111.98104.57105.76105.76557,200
Sep 17, 2020113.13113.70108.62109.71109.71318,800
Sep 16, 2020111.62117.44111.62115.89115.89327,500
Sep 15, 2020113.56115.73110.66110.74110.74178,500
Sep 14, 2020113.71115.41110.78112.49112.49205,500
Sep 11, 2020113.15114.42110.56112.53112.53201,300
Sep 10, 2020114.84116.62110.91111.60111.60271,500
Sep 09, 2020109.67115.45108.81114.44114.44246,000
Sep 08, 2020105.97112.39105.80108.27108.27233,000
Sep 04, 2020113.78115.80103.32108.10108.10473,400
Sep 03, 2020122.90123.30110.40114.85114.85574,000
Sep 02, 2020118.27123.64114.35122.91122.91555,000
Sep 01, 2020111.16115.96111.16115.96115.96258,700
Aug 31, 2020113.08113.08108.22111.86111.86329,700
Aug 28, 2020113.48117.10112.69113.58113.58314,100
Aug 27, 2020115.00116.93113.02113.09113.09215,700
Aug 26, 2020117.25118.67114.83114.86114.86171,400
Aug 25, 2020119.83120.00115.72117.53117.53204,200
Aug 24, 2020118.10119.16116.52119.00119.00260,400
Aug 21, 2020114.31117.79113.31117.05117.05208,400
Aug 20, 2020113.78117.36112.53114.71114.71272,000
Aug 19, 2020114.76115.57112.35115.23115.23233,900
Aug 18, 2020115.85118.80113.92115.24115.24345,400
Aug 17, 2020110.11115.10110.11114.52114.52240,100
Aug 14, 2020109.59109.90108.21108.94108.94153,800
Aug 13, 2020106.09110.24104.69109.76109.76217,000
Aug 12, 2020106.29107.70104.66106.09106.09311,900
Aug 11, 2020110.67110.67104.24104.97104.97473,300
Aug 10, 2020111.89115.20109.91110.15110.15294,300
Aug 07, 2020112.00113.77109.84112.04112.04284,700
Aug 06, 2020117.27117.77112.54112.85112.85283,200
Aug 05, 2020113.77118.01113.60116.66116.66404,900
Aug 04, 2020123.52123.94115.01116.16116.16484,700
Aug 03, 2020116.00118.96114.40118.21118.21548,000
Jul 31, 2020117.31117.31111.15114.11114.11306,900
Jul 30, 2020114.75118.09114.75116.90116.90168,400
Jul 29, 2020114.47118.71114.47118.11118.11260,400
Jul 28, 2020118.24119.39113.85113.98113.98246,700
Jul 27, 2020114.79118.21114.46116.89116.89273,900
Jul 24, 2020111.44115.39109.05113.93113.93199,800
Jul 23, 2020115.72120.54110.43112.76112.76354,500
Jul 22, 2020111.71116.82111.17114.99114.99357,000
Jul 21, 2020111.77112.98110.74110.95110.95239,000
Jul 20, 2020111.61112.76109.56110.92110.92249,500
Jul 17, 2020111.41114.49111.17111.48111.48351,100
Jul 16, 2020107.92111.43106.57110.16110.16208,200
Jul 15, 2020105.21111.00105.15109.40109.40422,300
Jul 14, 202097.43104.9197.14104.61104.61444,800
Jul 13, 2020103.14104.4997.0597.1597.15377,900
Jul 10, 202097.89102.4797.89101.61101.61285,900
Jul 09, 2020103.00103.7297.8498.6998.69408,400
Jul 08, 2020100.00103.2199.38102.73102.73672,100
Jul 07, 202091.6699.7391.0097.6797.67620,800
Jul 06, 202090.1592.7588.9392.2592.25296,800
Jul 02, 202088.6790.4886.8987.8787.87248,800
Jul 01, 202087.8988.8085.7586.7686.76195,900
Jun 30, 202086.0988.5085.4888.0388.03182,600
Jun 29, 202082.8787.0680.4086.0486.04348,800
Jun 26, 202085.4586.1581.0081.4781.47705,800
Jun 25, 202084.9987.1183.6686.1486.14312,800
Jun 24, 202089.0690.7684.9186.1086.10395,700
Jun 23, 202090.6891.8588.8090.7690.76220,900
Jun 22, 202086.0690.2086.0689.5889.58202,000
Jun 19, 202090.2990.2986.1487.5987.59411,400
Jun 18, 202090.4891.1587.2588.7788.77228,100
Jun 17, 202092.7694.2491.3491.7491.74256,300
Jun 16, 202093.0095.2490.6892.4792.47399,500
Jun 15, 202082.8390.9082.4189.9189.91332,600
Jun 12, 202085.3487.0982.9785.0585.05338,300
Jun 11, 202085.3187.7281.1981.2881.28419,500
Jun 10, 202087.3090.9585.6989.1289.12259,500
Jun 09, 202086.7688.9785.9487.1887.18262,600
Jun 08, 202092.2993.1586.8088.0488.04300,400
Jun 05, 202088.7791.6787.6490.3390.33423,300
Jun 04, 202088.6089.5584.3185.2285.22448,400
Jun 03, 202087.6191.6887.5090.6690.66366,800
Jun 02, 202085.1988.1584.5986.6586.65306,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...