LGI Homes Inc (LGIH)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.095 | -8.26537744641 | 85.84 | 88.07 | 78.4 | 197639 | 82.23438889 | CS |
| 4 | -11.565 | -12.8058908205 | 90.31 | 97.25 | 78.4 | 204631 | 86.40810759 | CS |
| 12 | -32.515 | -29.2243393852 | 111.26 | 112.97 | 78.4 | 201476 | 91.60598013 | CS |
| 26 | -25.635 | -24.5593025484 | 104.38 | 125.83 | 78.4 | 192097 | 101.78063789 | CS |
| 52 | -36.125 | -31.4485940629 | 114.87 | 125.83 | 78.4 | 212212 | 101.22848346 | CS |
| 156 | -44.075 | -35.8858492102 | 122.82 | 141.91 | 71.73 | 225488 | 104.65174893 | CS |
| 260 | -16.205 | -17.0668773038 | 94.95 | 188 | 33 | 258548 | 108.30898561 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740094500 | 80.48 | -0.37 | -0.46 | 80.8 | 81.535 | 79.54 | 270085 |
| 1740008100 | 80.85 | -3.23 | -3.84 | 82.07 | 82.07 | 80.13 | 202410 |
| 1739921700 | 84.08 | -1.03 | -1.21 | 84.77 | 84.77 | 81.95 | 146845 |
| 1739576100 | 85.11 | 0.27 | 0.32 | 85.89 | 88.07 | 84.61 | 163622 |
| 1739489700 | 84.84 | 1.83 | 2.20 | 83.82 | 85.1759 | 82.75 | 138512 |
| 1739403300 | 83.01 | -2.68 | -3.13 | 83.09 | 83.38 | 81.71 | 273241 |
| 1739316900 | 85.69 | 1.01 | 1.19 | 84.85 | 86.4 | 84.63 | 196584 |
| 1739230500 | 84.68 | 2.08 | 2.52 | 83.59 | 84.915 | 82.938 | 165780 |
| 1738971300 | 82.6 | -2.99 | -3.49 | 84.4282 | 84.48 | 82.26 | 219258 |
| 1738884900 | 85.59 | -2.55 | -2.89 | 88.61 | 88.61 | 85.37 | 266253 |
| 1738798500 | 88.14 | 1.93 | 2.24 | 86.32 | 88.3 | 86.1565 | 244564 |
| 1738712100 | 86.21 | 1.07 | 1.26 | 84.965 | 86.3926 | 84.73 | 210296 |
| 1738625700 | 85.14 | -4.14 | -4.64 | 86.5 | 86.8476 | 84.91 | 206636 |
| 1738366500 | 89.28 | -3.5 | -3.77 | 92.11 | 92.545 | 89.08 | 214522 |
| 1738280100 | 92.78 | 2.98 | 3.32 | 90.75 | 93.75 | 89.44 | 166506 |
| 1738193700 | 89.8 | -2.4 | -2.60 | 91.78 | 92.76 | 88.04 | 189704 |
| 1738107300 | 92.2 | -1.73 | -1.84 | 93.35 | 93.9008 | 91.78 | 149737 |
| 1738020900 | 93.93 | 3.54 | 3.92 | 91.87 | 97.25 | 91.87 | 295647 |
| 1737761700 | 90.39 | -2.8 | -3.00 | 90.31 | 91.82 | 89.92 | 124518 |
| 1737675300 | 93.19 | 0 | 0.00 | 93.19 | 93.19 | 93.19 | 0 |
| 1737588900 | 93.19 | 0.61 | 0.66 | 91.59 | 93.28 | 91.31 | 136035 |
| 1737502500 | 92.58 | 0.11 | 0.12 | 94.67 | 96.795 | 92.41 | 207642 |
| 1737156900 | 92.47 | -1.02 | -1.09 | 95.37 | 95.49 | 91.615 | 171759 |
| 1737070500 | 93.49 | 1.13 | 1.22 | 92.01 | 93.89 | 90.58 | 181016 |
| 1736984100 | 92.36 | 5.12 | 5.87 | 91.32 | 92.795 | 89.68 | 223442 |
| 1736897700 | 87.24 | 2.79 | 3.30 | 86.37 | 87.68 | 84.96 | 164270 |
| 1736811300 | 84.45 | 1.16 | 1.39 | 83.03 | 84.7947 | 82.945 | 151977 |
| 1736552100 | 83.29 | -2.58 | -3.00 | 84.56 | 84.9 | 83 | 147924 |
| 1736379300 | 85.87 | 1.22 | 1.44 | 84.665 | 86.19 | 82.94 | 203470 |
| 1736292900 | 84.65 | -2.24 | -2.58 | 86.5 | 87.59 | 84.41 | 246994 |
| 1736206500 | 86.89 | 0.01 | 0.01 | 87.65 | 89.715 | 86.38 | 188343 |
| 1735947300 | 86.88 | -0.11 | -0.13 | 87.63 | 88.0717 | 86.63 | 192156 |
| 1735860900 | 86.99 | -2.41 | -2.70 | 90.7 | 91.34 | 86.07 | 228961 |
| 1735688100 | 89.4 | 0.72 | 0.81 | 88.85 | 90.47 | 88.85 | 144636 |
| 1735601700 | 88.68 | -0.91 | -1.02 | 89.06 | 89.675 | 87.06 | 143597 |
| 1735342500 | 89.59 | -1.43 | -1.57 | 90.79 | 91.517 | 88.64 | 149978 |
| 1735256100 | 91.02 | 0.65 | 0.72 | 90 | 91.17 | 89.01 | 124545 |
| 1735077840 | 90.37 | -0.06 | -0.07 | 90.26 | 90.54 | 89.3603 | 94999 |
| 1734996900 | 90.43 | -0.77 | -0.84 | 91.85 | 91.85 | 89.31 | 200867 |
| 1734737700 | 91.2 | 0.93 | 1.03 | 91.66 | 91.94 | 90.16 | 665230 |
| 1734651300 | 90.27 | -3.31 | -3.53 | 90.62 | 95.3 | 89.4029 | 324630 |
| 1734564900 | 93.575 | -2.9 | -3.00 | 97.73 | 98.89 | 93 | 310850 |
| 1734478500 | 96.47 | -4.18 | -4.15 | 100.28 | 101.065 | 96.32 | 187940 |
| 1734392100 | 100.65 | 0.8 | 0.80 | 98.655 | 101.515 | 98.57 | 231107 |
| 1734132900 | 99.85 | -2.54 | -2.48 | 100.13 | 101.175 | 98 | 302287 |
| 1734046500 | 102.39 | -2.12 | -2.03 | 103.345 | 104.31 | 101.78 | 176813 |
| 1733960100 | 104.51 | -0.99 | -0.94 | 105 | 107.075 | 104.255 | 234845 |
| 1733873700 | 105.5 | -3.97 | -3.63 | 107.065 | 107.34 | 104.58 | 229214 |
| 1733787300 | 109.47 | 4.05 | 3.84 | 107.11 | 109.87 | 106.87 | 168058 |
| 1733528100 | 105.42 | -0.29 | -0.27 | 107.96 | 107.96 | 104.86 | 116243 |
| 1733441700 | 105.71 | -3.3 | -3.03 | 109.32 | 110.01 | 105.19 | 156090 |
| 1733355300 | 109.01 | -0.15 | -0.14 | 108.14 | 109.5665 | 107.5025 | 201758 |
| 1733268900 | 109.16 | -0.96 | -0.87 | 109.85 | 110.035 | 107.58 | 117863 |
| 1733182500 | 110.12 | 0.63 | 0.58 | 107.82 | 110.915 | 107.81 | 99140 |
| 1732917840 | 109.49 | -0.81 | -0.73 | 111.26 | 111.9 | 108.71 | 78160 |
| 1732750500 | 110.3 | 1.2 | 1.10 | 110.86 | 111.32 | 108.68 | 111471 |
| 1732664100 | 109.1 | -2.12 | -1.91 | 109.72 | 110.39 | 107.7873 | 178324 |
| 1732577700 | 111.22 | 5.4 | 5.10 | 108.89 | 114.555 | 108.89 | 306218 |
| 1732318500 | 105.82 | 3.09 | 3.01 | 103.65 | 105.98 | 103.65 | 146421 |
| 1732232100 | 102.73 | 0.94 | 0.92 | 102.855 | 104.37 | 102.24 | 150080 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
