LGI Homes, Inc. LGIH
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$47,69+1,05 (+%2,24)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $47,46 | +%1,76 | $46,02 | $47,58 | $44,92 | 64,80K |
| 2026-09-30 | $46,64 | -%2,59 | $48,34 | $48,98 | $46,51 | 236,10K |
| 2026-09-29 | $47,88 | -%2,33 | $49,28 | $49,28 | $47,54 | 218,90K |
| 2026-09-28 | $49,02 | -%1,94 | $49,22 | $49,99 | $48,12 | 249,10K |
| 2026-09-25 | $49,99 | +%2,04 | $48,99 | $50,04 | $48,36 | 363,40K |
| 2026-09-24 | $48,99 | +%0,80 | $48,60 | $49,40 | $48,00 | 334,30K |
| 2026-09-23 | $48,60 | -%6,91 | $51,04 | $51,67 | $48,42 | 346,70K |
| 2026-09-22 | $52,21 | +%4,61 | $51,02 | $52,66 | $50,54 | 306,90K |
| 2026-09-21 | $49,91 | +%2,74 | $49,39 | $50,44 | $48,38 | 295,50K |
| 2026-09-18 | $48,58 | -%1,12 | $47,88 | $48,66 | $47,60 | 641,80K |
| 2026-09-17 | $49,13 | +%0,20 | $51,12 | $51,29 | $48,92 | 189,10K |
| 2026-09-16 | $49,03 | -%3,45 | $50,81 | $51,40 | $48,88 | 217,60K |
| 2026-09-15 | $50,78 | -%0,31 | $50,86 | $51,15 | $49,35 | 379,70K |
| 2026-09-14 | $50,94 | +%3,08 | $49,10 | $51,50 | $48,45 | 268,60K |
| 2026-09-11 | $49,42 | +%1,48 | $49,67 | $50,31 | $48,40 | 255,90K |
| 2026-09-10 | $48,70 | -%6,70 | $51,08 | $51,24 | $48,45 | 371,90K |
| 2026-09-09 | $52,20 | -%1,90 | $53,17 | $53,72 | $51,51 | 274,30K |
| 2026-09-08 | $53,21 | -%3,25 | $54,75 | $54,75 | $52,63 | 278,50K |
| 2026-09-04 | $55,00 | +%0,97 | $54,47 | $56,21 | $54,30 | 228,90K |
| 2026-09-03 | $54,47 | +%1,91 | $54,66 | $55,33 | $53,33 | 267,10K |
| 2026-09-02 | $53,45 | -%0,54 | $54,17 | $55,09 | $53,16 | 512,00K |
| 2026-09-01 | $53,74 | -%3,93 | $54,93 | $55,06 | $53,48 | 345,70K |
| 2026-08-31 | $55,94 | -%2,71 | $57,24 | $57,24 | $55,84 | 223,30K |
| 2026-08-28 | $57,50 | +%0,89 | $57,00 | $57,78 | $56,50 | 187,00K |
| 2026-08-27 | $56,99 | -%2,11 | $57,51 | $58,64 | $56,88 | 166,70K |
| 2026-08-26 | $58,22 | -%1,44 | $58,94 | $59,11 | $57,36 | 247,00K |
| 2026-08-25 | $59,07 | +%1,41 | $59,02 | $59,17 | $57,80 | 150,90K |
| 2026-08-24 | $58,25 | +%0,15 | $58,51 | $59,45 | $57,81 | 184,90K |
| 2026-08-21 | $58,16 | +%2,48 | $57,47 | $58,86 | $56,66 | 209,00K |
| 2026-08-20 | $56,75 | -%4,65 | $57,81 | $57,98 | $56,34 | 230,90K |
| 2026-08-19 | $59,52 | +%5,55 | $58,47 | $60,70 | $58,47 | 369,40K |
| 2026-08-18 | $56,39 | -%3,80 | $58,76 | $58,76 | $56,22 | 232,50K |
| 2026-08-17 | $58,62 | -%1,97 | $59,04 | $59,04 | $57,98 | 194,30K |
| 2026-08-14 | $59,80 | +%1,61 | $58,68 | $60,02 | $58,38 | 270,00K |
| 2026-08-13 | $58,85 | +%3,43 | $57,84 | $59,01 | $57,33 | 320,00K |
| 2026-08-12 | $56,90 | -%1,56 | $57,85 | $58,24 | $55,87 | 155,70K |
| 2026-08-11 | $57,80 | +%1,94 | $56,92 | $58,59 | $56,70 | 414,10K |
| 2026-08-10 | $56,70 | -%5,56 | $58,51 | $58,94 | $55,86 | 327,00K |
| 2026-08-07 | $60,04 | +%1,45 | $60,11 | $61,87 | $59,47 | 266,70K |
| 2026-08-06 | $59,18 | -%3,74 | $61,84 | $61,84 | $58,30 | 228,60K |
| 2026-08-05 | $61,48 | +%0,03 | $59,81 | $62,35 | $58,03 | 566,50K |
| 2026-08-04 | $61,46 | +%9,55 | $59,56 | $62,36 | $56,60 | 832,50K |
| 2026-08-03 | $56,10 | +%2,80 | $55,67 | $57,18 | $54,76 | 592,90K |
| 2026-07-31 | $54,57 | -%4,46 | $56,97 | $58,34 | $54,51 | 527,10K |
| 2026-07-30 | $57,12 | -%1,60 | $58,86 | $59,66 | $56,35 | 251,20K |
| 2026-07-29 | $58,05 | -%5,46 | $60,43 | $61,50 | $57,95 | 320,60K |
| 2026-07-28 | $61,40 | +%1,72 | $60,92 | $62,80 | $60,92 | 221,50K |
| 2026-07-27 | $60,36 | +%0,33 | $60,48 | $62,07 | $59,80 | 284,50K |
| 2026-07-24 | $60,16 | +%3,14 | $58,18 | $60,66 | $57,82 | 262,40K |
| 2026-07-23 | $58,33 | +%0,90 | $56,35 | $58,42 | $56,16 | 355,90K |
| 2026-07-22 | $57,81 | +%2,85 | $56,96 | $59,47 | $56,17 | 236,10K |
| 2026-07-21 | $56,21 | -%1,32 | $56,27 | $56,88 | $55,16 | 371,70K |
| 2026-07-20 | $56,96 | -%2,60 | $58,73 | $58,73 | $56,28 | 255,40K |
| 2026-07-17 | $58,48 | -%4,19 | $60,95 | $62,46 | $58,12 | 306,30K |
| 2026-07-16 | $61,04 | +%2,86 | $58,99 | $62,00 | $58,99 | 213,90K |
| 2026-07-15 | $59,34 | +%0,85 | $59,37 | $61,15 | $59,17 | 245,90K |
| 2026-07-14 | $58,84 | +%1,87 | $59,10 | $59,22 | $57,60 | 177,10K |
| 2026-07-13 | $57,76 | -%2,74 | $59,00 | $60,18 | $57,64 | 268,70K |
| 2026-07-10 | $59,39 | +%2,24 | $58,25 | $60,83 | $58,23 | 177,70K |
| 2026-07-09 | $58,09 | +%1,77 | $57,37 | $58,47 | $56,73 | 190,80K |
| 2026-07-08 | $57,08 | -%3,12 | $58,80 | $59,43 | $56,67 | 268,10K |
| 2026-07-07 | $58,92 | -%1,37 | $60,88 | $61,39 | $58,83 | 297,30K |
| 2026-07-06 | $59,74 | -%3,69 | $61,76 | $61,90 | $59,56 | 209,50K |
| 2026-07-02 | $62,03 | +%1,99 | $61,73 | $62,13 | $59,63 | 268,60K |
| 2026-07-01 | $60,82 | -%4,49 | $62,76 | $63,87 | $60,72 | 327,00K |
| 2026-06-30 | $63,68 | +%0,41 | $63,67 | $64,25 | $62,38 | 319,80K |
| 2026-06-29 | $63,42 | -%3,68 | $65,84 | $65,84 | $62,05 | 463,20K |
| 2026-06-26 | $65,84 | +%5,16 | $62,20 | $66,25 | $62,16 | 1,34M |
| 2026-06-25 | $62,61 | +%1,90 | $61,64 | $64,15 | $61,02 | 355,30K |
| 2026-06-24 | $61,44 | +%9,60 | $56,82 | $62,78 | $56,82 | 634,10K |
| 2026-06-23 | $56,06 | +%1,65 | $55,64 | $56,63 | $55,02 | 230,10K |
| 2026-06-22 | $55,15 | -%2,73 | $56,80 | $57,70 | $55,06 | 370,40K |
| 2026-06-18 | $56,70 | +%8,29 | $53,55 | $57,79 | $53,26 | 682,20K |
| 2026-06-17 | $52,36 | -%2,97 | $53,35 | $56,11 | $51,77 | 462,90K |
| 2026-06-16 | $53,96 | +%0,82 | $54,04 | $55,20 | $53,63 | 356,30K |
| 2026-06-15 | $53,52 | -%0,98 | $55,20 | $57,00 | $53,23 | 281,10K |
| 2026-06-12 | $54,05 | -%2,42 | $54,99 | $55,89 | $53,73 | 386,70K |
| 2026-06-11 | $55,39 | +%5,38 | $52,75 | $55,83 | $51,39 | 352,00K |
| 2026-06-10 | $52,56 | -%1,33 | $53,25 | $55,42 | $52,38 | 521,40K |
| 2026-06-09 | $53,27 | +%5,30 | $51,42 | $54,42 | $51,42 | 299,90K |
| 2026-06-08 | $50,59 | +%0,48 | $50,57 | $51,63 | $50,01 | 219,80K |
| 2026-06-05 | $50,35 | -%0,51 | $50,51 | $51,29 | $49,86 | 344,60K |
| 2026-06-04 | $50,61 | +%6,98 | $50,27 | $51,33 | $50,00 | 369,40K |
| 2026-06-03 | $47,31 | -%5,04 | $49,00 | $49,49 | $47,13 | 315,30K |
| 2026-06-02 | $49,82 | +%1,71 | $48,84 | $50,32 | $47,49 | 643,80K |
| 2026-06-01 | $48,98 | +%2,45 | $50,05 | $51,47 | $48,05 | 606,30K |
| 2026-05-29 | $47,81 | -%1,95 | $48,50 | $49,44 | $47,56 | 406,70K |
| 2026-05-28 | $48,76 | -%1,61 | $48,93 | $50,00 | $47,52 | 290,30K |
| 2026-05-27 | $49,56 | +%6,01 | $47,94 | $50,23 | $47,94 | 457,60K |
| 2026-05-26 | $46,75 | +%1,39 | $46,80 | $47,37 | $45,39 | 261,70K |