Historical Data for LGI Homes Inc. (LGIH)

$ 88.49   3.35 (+3.93%) Volume: 703.47k 4:00 PM EDT 27-May-2020
After Hours:  $ 88.49 0.00 (0.00%) Volume: 30.04k 4:02 PM EDT 27-May-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/27/20 87.49 91.54 84.41 88.49 703.47k 3.35 3.93% 88.49 62.04m 10,040
05/26/20 83.76 85.57 83.05 85.14 402.4k 3.26 3.98% 85.14 34.03m 6,834
05/22/20 79.78 82.87 78.88 81.88 241.12k 2.21 2.77% 81.88 19.53m 4,128
05/21/20 79.98 82.41 79.35 79.67 372.82k -0.82 -1.02% 79.67 29.98m 5,908
05/20/20 81.75 83.46 79.84 80.49 417k 0.39 0.49% 80.49 34m 5,418
05/19/20 78.12 81.51 75.76 80.10 461.8k 1.53 1.95% 80.10 36.51m 9,128
05/18/20 77.98 79.06 74.17 78.57 489.75k 7.22 10.12% 78.57 37.99m 8,207
05/15/20 67.02 71.641 66.64 71.35 309.91k 4.18 6.22% 71.35 21.82m 4,791
05/14/20 64.33 67.78 63.011 67.17 565.6k 0.50 0.75% 67.17 37.58m 6,462
05/13/20 69.01 69.3914 64.86 66.67 495.46k -3.20 -4.58% 66.67 33.08m 6,606
05/12/20 72.21 73.145 69.87 69.87 302.45k -2.35 -3.25% 69.87 21.64m 4,952
05/11/20 69.15 72.95 67.37 72.22 386.93k 1.04 1.46% 72.22 27.73m 6,497
05/08/20 69.30 71.38 68.2511 71.18 455.97k 3.44 5.08% 71.18 32.06m 5,366
05/07/20 66.83 68.43 65.90 67.74 464.94k 1.07 1.60% 67.74 31.2m 7,191
05/06/20 67.16 68.2767 63.14 66.67 581.16k 2.73 4.27% 66.67 38.4m 7,184
05/05/20 67.00 69.48 62.87 63.94 764.69k 1.47 2.35% 63.94 50.07m 10,137
05/04/20 58.32 62.96 57.38 62.47 410.65k 2.39 3.98% 62.47 24.98m 6,207
05/01/20 57.04 60.19 56.90 60.08 404.73k -0.50 -0.83% 60.08 23.79m 5,202
04/30/20 61.17 61.98 59.70 60.58 462.36k -2.73 -4.31% 60.58 28.03m 5,928
04/29/20 57.49 63.43 56.52 63.31 732.24k 7.88 14.22% 63.31 44.76m 8,844
04/28/20 55.00 58.02 54.43 55.43 747.23k 2.85 5.42% 55.43 41.76m 9,881
04/27/20 49.50 52.75 48.81 52.58 464.75k 3.80 7.79% 52.58 24.09m 5,590