Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LGIH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 97.50 | -2.64 | -2.64% | 100.00 | 100.00 | 96.90 | 136,088 |
| May 21 2024 | 100.14 | -3.09 | -2.99% | 103.11 | 103.11 | 99.405 | 142,057 |
| May 20 2024 | 103.23 | -1.40 | -1.34% | 104.01 | 105.205 | 103.045 | 143,344 |
| May 17 2024 | 104.63 | -0.61 | -0.58% | 105.44 | 105.74 | 103.92 | 110,171 |
| May 16 2024 | 105.24 | -1.99 | -1.86% | 106.38 | 107.55 | 105.07 | 180,008 |
| May 15 2024 | 107.23 | 5.78 | 5.70% | 103.92 | 107.535 | 103.50 | 168,346 |
| May 14 2024 | 101.45 | 1.00 | 1.00% | 102.08 | 102.25 | 100.86 | 155,693 |
| May 13 2024 | 100.45 | 1.06 | 1.07% | 100.62 | 102.37 | 100.10 | 192,263 |
| May 10 2024 | 99.39 | -0.03 | -0.03% | 99.75 | 99.99 | 98.81 | 151,347 |
| May 09 2024 | 99.42 | 1.40 | 1.43% | 97.70 | 99.77 | 97.70 | 153,916 |
| May 08 2024 | 98.02 | -0.23 | -0.23% | 96.74 | 98.39 | 96.64 | 160,416 |
| May 07 2024 | 98.25 | 0.56 | 0.57% | 98.42 | 99.23 | 98.00 | 179,635 |
| May 06 2024 | 97.69 | 0.96 | 0.99% | 97.88 | 99.18 | 96.75 | 234,860 |
| May 03 2024 | 96.73 | 4.44 | 4.81% | 95.36 | 99.35 | 95.36 | 299,544 |
| May 02 2024 | 92.29 | 2.84 | 3.17% | 90.18 | 92.42 | 87.47 | 425,208 |
| May 01 2024 | 89.45 | -0.48 | -0.53% | 90.23 | 93.005 | 88.56 | 301,477 |
| Apr 30 2024 | 89.93 | -6.11 | -6.36% | 94.51 | 98.92 | 89.73 | 490,684 |
| Apr 29 2024 | 96.04 | 0.19 | 0.20% | 96.67 | 97.40 | 95.295 | 345,357 |
| Apr 26 2024 | 95.85 | 0.97 | 1.02% | 95.42 | 96.70 | 95.34 | 253,969 |
| Apr 25 2024 | 94.88 | -0.99 | -1.03% | 94.50 | 95.20 | 92.09 | 151,517 |
| Apr 24 2024 | 95.87 | -0.31 | -0.32% | 95.36 | 96.93 | 94.53 | 180,255 |
| Apr 23 2024 | 96.18 | 2.26 | 2.41% | 94.86 | 96.91 | 94.64 | 263,212 |
| Apr 22 2024 | 93.92 | 0.54 | 0.58% | 93.79 | 94.31 | 92.585 | 172,045 |
| Apr 19 2024 | 93.38 | -0.05 | -0.05% | 93.20 | 96.00 | 92.15 | 295,707 |
| Apr 18 2024 | 93.43 | 0.81 | 0.87% | 93.94 | 96.25 | 92.77 | 312,080 |
| Apr 17 2024 | 92.62 | -2.51 | -2.64% | 96.26 | 96.26 | 92.46 | 328,936 |
| Apr 16 2024 | 95.13 | -1.43 | -1.48% | 95.50 | 96.31 | 93.1358 | 316,181 |
| Apr 15 2024 | 96.56 | -1.80 | -1.83% | 98.62 | 99.34 | 96.08 | 244,610 |
| Apr 12 2024 | 98.355 | -1.12 | -1.12% | 99.33 | 100.435 | 97.67 | 180,810 |
| Apr 11 2024 | 99.47 | 1.85 | 1.90% | 98.91 | 100.45 | 98.65 | 269,634 |
| Apr 10 2024 | 97.62 | -4.43 | -4.34% | 98.78 | 98.78 | 96.68 | 237,266 |
| Apr 09 2024 | 102.05 | 1.45 | 1.44% | 101.95 | 102.70 | 100.74 | 195,594 |
| Apr 08 2024 | 100.60 | 1.80 | 1.82% | 99.45 | 102.46 | 98.37 | 322,104 |
| Apr 05 2024 | 98.80 | -2.19 | -2.17% | 101.60 | 102.155 | 98.37 | 288,797 |
| Apr 04 2024 | 100.99 | -6.08 | -5.68% | 109.67 | 110.2875 | 99.54 | 340,416 |
| Apr 03 2024 | 107.07 | 1.71 | 1.62% | 103.92 | 108.245 | 103.84 | 145,308 |
| Apr 02 2024 | 105.36 | -9.08 | -7.93% | 110.08 | 110.08 | 105.05 | 339,108 |
| Apr 01 2024 | 114.44 | -1.93 | -1.66% | 117.31 | 117.31 | 113.54 | 125,039 |
| Mar 28 2024 | 116.37 | 2.17 | 1.90% | 114.28 | 118.25 | 114.28 | 216,616 |
| Mar 27 2024 | 114.20 | 1.54 | 1.37% | 113.69 | 114.25 | 112.50 | 191,143 |
| Mar 26 2024 | 112.66 | 0.27 | 0.24% | 113.49 | 114.46 | 112.46 | 131,191 |
| Mar 25 2024 | 112.39 | -1.46 | -1.28% | 114.26 | 114.84 | 112.39 | 115,234 |
| Mar 22 2024 | 113.85 | 1.14 | 1.01% | 112.59 | 114.365 | 111.82 | 172,096 |
| Mar 21 2024 | 112.71 | -1.07 | -0.94% | 114.49 | 115.82 | 112.56 | 180,211 |
| Mar 20 2024 | 113.78 | 4.08 | 3.72% | 109.70 | 114.55 | 109.625 | 217,238 |
| Mar 19 2024 | 109.70 | 3.01 | 2.82% | 106.27 | 109.91 | 106.27 | 171,374 |
| Mar 18 2024 | 106.69 | -0.30 | -0.28% | 108.35 | 108.95 | 105.60 | 170,578 |
| Mar 15 2024 | 106.99 | -1.33 | -1.23% | 107.88 | 109.15 | 106.57 | 405,253 |
| Mar 14 2024 | 108.32 | -4.52 | -4.01% | 112.01 | 113.033 | 106.92 | 197,952 |
| Mar 13 2024 | 112.84 | 0.18 | 0.16% | 111.90 | 114.285 | 111.90 | 128,878 |
| Mar 12 2024 | 112.66 | -0.32 | -0.28% | 113.90 | 114.1125 | 111.65 | 98,507 |
| Mar 11 2024 | 112.98 | 1.04 | 0.93% | 111.60 | 113.20 | 110.40 | 307,542 |
| Mar 08 2024 | 111.94 | -1.81 | -1.59% | 115.81 | 116.22 | 111.78 | 180,546 |
| Mar 07 2024 | 113.75 | 2.24 | 2.01% | 113.25 | 115.48 | 113.005 | 186,449 |
| Mar 06 2024 | 111.51 | 2.29 | 2.10% | 109.82 | 113.01 | 109.50 | 136,248 |
| Mar 05 2024 | 109.22 | -2.73 | -2.44% | 110.79 | 113.39 | 108.76 | 163,294 |
| Mar 04 2024 | 111.95 | -3.05 | -2.65% | 115.59 | 116.08 | 111.52 | 147,185 |
| Mar 01 2024 | 115.00 | 0.91 | 0.80% | 114.94 | 116.38 | 112.75 | 169,790 |
| Feb 29 2024 | 114.09 | 3.22 | 2.90% | 112.65 | 116.93 | 111.99 | 374,517 |
| Feb 28 2024 | 110.87 | -0.40 | -0.36% | 109.79 | 112.015 | 109.00 | 162,103 |
| Feb 27 2024 | 111.27 | -1.60 | -1.42% | 113.76 | 113.825 | 110.33 | 123,678 |
| Feb 26 2024 | 112.87 | -0.53 | -0.47% | 113.01 | 114.06 | 112.79 | 203,898 |
| Feb 23 2024 | 113.40 | 0.03 | 0.03% | 114.22 | 116.1224 | 113.34 | 141,318 |
