LGI Homes Inc (LGIH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.01 | -3.34444444444 | 90 | 91.517 | 86.83 | 141016 | 89.62472599 | CS |
| 4 | -22.88 | -20.8246109038 | 109.87 | 110.01 | 86.83 | 224111 | 96.32492864 | CS |
| 12 | -22.01 | -20.1926605505 | 109 | 118.31 | 86.83 | 195519 | 103.24730037 | CS |
| 26 | -1.36 | -1.53933220147 | 88.35 | 125.83 | 84 | 208299 | 105.29677737 | CS |
| 52 | -44.13 | -33.6561928005 | 131.12 | 132.23 | 84 | 208164 | 105.2730344 | CS |
| 156 | -67.35 | -43.6374238694 | 154.34 | 155.43 | 71.73 | 229267 | 106.59067681 | CS |
| 260 | 15.94 | 22.4349049965 | 71.05 | 188 | 33 | 259319 | 108.0658562 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 86.99 | -2.41 | -2.70 | 90.7 | 91.34 | 86.07 | 229537 |
| 1735688100 | 89.4 | 0.72 | 0.81 | 88.85 | 90.47 | 88.85 | 144636 |
| 1735601700 | 88.68 | -0.91 | -1.02 | 89.06 | 89.93 | 87.06 | 143990 |
| 1735342500 | 89.59 | -1.43 | -1.57 | 90.28 | 91.517 | 88.64 | 150891 |
| 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 | 201162 |
| 1734737700 | 91.2 | 0.93 | 1.03 | 90.16 | 91.94 | 90.16 | 699341 |
| 1734651300 | 90.27 | -3.31 | -3.53 | 91.65 | 95.3 | 89.4029 | 343235 |
| 1734564900 | 93.575 | -2.9 | -3.00 | 97.73 | 98.89 | 93 | 311056 |
| 1734478500 | 96.47 | -4.18 | -4.15 | 100.28 | 101.065 | 96.32 | 187951 |
| 1734392100 | 100.65 | 0.8 | 0.80 | 99.1 | 101.515 | 98.57 | 234349 |
| 1734132900 | 99.85 | -2.54 | -2.48 | 100.66 | 101.415 | 98 | 306546 |
| 1734046500 | 102.39 | -2.12 | -2.03 | 104.02 | 104.31 | 101.78 | 177470 |
| 1733960100 | 104.51 | -0.99 | -0.94 | 107.13 | 107.13 | 104.255 | 235529 |
| 1733873700 | 105.5 | -3.97 | -3.63 | 107.76 | 107.76 | 104.58 | 232211 |
| 1733787300 | 109.47 | 4.05 | 3.84 | 106.77 | 109.87 | 106.74 | 170285 |
| 1733528100 | 105.42 | -0.29 | -0.27 | 107.13 | 107.96 | 104.86 | 118416 |
| 1733441700 | 105.71 | -3.3 | -3.03 | 109.87 | 110.01 | 105.19 | 157378 |
| 1733355300 | 109.01 | -0.15 | -0.14 | 108.14 | 109.5665 | 107.5025 | 202852 |
| 1733268900 | 109.16 | -0.96 | -0.87 | 109.86 | 110.035 | 107.58 | 119354 |
| 1733182500 | 110.12 | 0.63 | 0.58 | 109.61 | 110.915 | 107.81 | 102099 |
| 1732917840 | 109.49 | -0.81 | -0.73 | 111.26 | 112.97 | 108.71 | 79018 |
| 1732750500 | 110.3 | 1.2 | 1.10 | 110.11 | 111.32 | 108.68 | 112800 |
| 1732664100 | 109.1 | -2.12 | -1.91 | 109.72 | 110.57 | 107.7873 | 184976 |
| 1732577700 | 111.22 | 5.4 | 5.10 | 107.38 | 114.555 | 107.38 | 308277 |
| 1732318500 | 105.82 | 3.09 | 3.01 | 103.78 | 105.98 | 102.975 | 150328 |
| 1732232100 | 102.73 | 0.94 | 0.92 | 102.54 | 104.37 | 102.24 | 151905 |
| 1732145700 | 101.79 | 0.63 | 0.62 | 100.6 | 101.94 | 99.585 | 157265 |
| 1732059300 | 101.16 | 0.67 | 0.67 | 100 | 101.75 | 98.5 | 224690 |
| 1731972900 | 100.49 | -3.71 | -3.56 | 103.25 | 104.36 | 100.0001 | 330986 |
| 1731713700 | 104.2 | -0.74 | -0.71 | 105.98 | 105.98 | 103.5 | 94204 |
| 1731627300 | 104.94 | 1.01 | 0.97 | 105.25 | 107.64 | 104.14 | 143529 |
| 1731540900 | 103.93 | -1.01 | -0.96 | 107.12 | 107.4 | 103.4 | 125303 |
| 1731454500 | 104.94 | -3.38 | -3.12 | 106.98 | 107.04 | 104.68 | 135664 |
| 1731368100 | 108.32 | -0.8 | -0.73 | 109.7 | 110.1458 | 107.91 | 151432 |
| 1731108900 | 109.12 | -0.55 | -0.50 | 108.81 | 110.5 | 108.615 | 136093 |
| 1731022500 | 109.67 | -0.31 | -0.28 | 110.24 | 111.5299 | 108.575 | 189206 |
| 1730936100 | 109.98 | -1.18 | -1.06 | 102.83 | 110.85 | 102.54 | 349222 |
| 1730849700 | 111.16 | 7.62 | 7.36 | 103.54 | 112.39 | 102.5 | 345439 |
| 1730763300 | 103.54 | 1.02 | 0.99 | 102.17 | 107.48 | 102.17 | 241642 |
| 1730500500 | 102.52 | 0.96 | 0.95 | 103.06 | 105.42 | 102.06 | 184888 |
| 1730414100 | 101.56 | -0.04 | -0.04 | 100.87 | 102.34 | 100.56 | 270548 |
| 1730327700 | 101.6 | -0.71 | -0.69 | 102.53 | 105.28 | 101 | 230173 |
| 1730241300 | 102.31 | -2.3 | -2.20 | 98.07 | 102.95 | 95.75 | 246584 |
| 1730154900 | 104.61 | 1.81 | 1.76 | 104.48 | 105.9 | 103.463 | 163391 |
| 1729895700 | 102.8 | -1.4 | -1.34 | 105.66 | 105.66 | 102.355 | 155816 |
| 1729809300 | 104.2 | 0.03 | 0.03 | 104.33 | 105.8147 | 102.48 | 188833 |
| 1729722900 | 104.17 | -0.83 | -0.79 | 104.63 | 105.56 | 103.57 | 199388 |
| 1729636500 | 105 | -4.33 | -3.96 | 107.63 | 107.63 | 104.35 | 210094 |
| 1729550100 | 109.33 | -5.98 | -5.19 | 114.94 | 115.1599 | 109.1 | 104813 |
| 1729290900 | 115.31 | 1.95 | 1.72 | 114.24 | 116.53 | 113.6301 | 253493 |
| 1729204500 | 113.36 | -2.83 | -2.44 | 116.26 | 116.26 | 113 | 126970 |
| 1729118100 | 116.19 | 1.69 | 1.48 | 116.3 | 118.31 | 115.15 | 150961 |
| 1729031700 | 114.5 | 0.85 | 0.75 | 113.56 | 116.75 | 113.56 | 316826 |
| 1728945300 | 113.65 | 1.55 | 1.38 | 111.77 | 114.08 | 111.21 | 114044 |
| 1728686100 | 112.1 | 2.84 | 2.60 | 109.26 | 112.47 | 109.26 | 92344 |
| 1728599700 | 109.26 | -1.06 | -0.96 | 109 | 109.58 | 108.11 | 110306 |
| 1728513300 | 110.32 | -0.74 | -0.67 | 110.93 | 111.61 | 109.86 | 84907 |
| 1728426900 | 111.06 | 0.53 | 0.48 | 110.96 | 112.12 | 108.9748 | 105246 |
| 1728340500 | 110.53 | -0.87 | -0.78 | 110.12 | 111.025 | 108.31 | 111924 |
| 1728081300 | 111.4 | -3.89 | -3.37 | 115.89 | 115.89 | 109.16 | 348340 |
| 1727994900 | 115.29 | -0.68 | -0.59 | 115.15 | 116.32 | 113.1698 | 121325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
