Stockscreener 앱 받기
54.12
1.87%
0.929
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-07 | $54.29 | $53.67 | $0.62 | 13,161.0 | +1.87% |
| 2025-05-06 | $56.13 | $53.09 | $3.04 | 276,085.0 | -4.90% |
| 2025-05-05 | $56.52 | $53.95 | $2.57 | 290,154.0 | +1.52% |
| 2025-05-02 | $56.00 | $52.90 | $3.10 | 345,479.0 | +3.59% |
| 2025-05-01 | $55.63 | $53.13 | $2.50 | 343,524.0 | -2.62% |
| 2025-04-30 | $54.93 | $52.48 | $2.45 | 532,019.0 | -0.05% |
| 2025-04-29 | $59.39 | $54.11 | $5.28 | 597,721.0 | -7.78% |
| 2025-04-28 | $60.78 | $58.19 | $2.59 | 270,523.0 | -0.34% |
| 2025-04-25 | $59.56 | $57.95 | $1.61 | 191,901.0 | -1.30% |
| 2025-04-24 | $60.52 | $58.93 | $1.59 | 280,746.0 | +0.67% |
| 2025-04-23 | $63.64 | $59.78 | $3.86 | 347,576.0 | -1.29% |
| 2025-04-22 | $60.67 | $57.02 | $3.66 | 334,686.0 | +8.04% |
| 2025-04-21 | $56.48 | $54.31 | $2.17 | 320,898.0 | -0.32% |
| 2025-04-17 | $56.52 | $53.79 | $2.73 | 238,991.0 | +3.93% |
| 2025-04-16 | $56.15 | $53.13 | $3.02 | 264,508.0 | -2.43% |
| 2025-04-15 | $58.10 | $54.97 | $3.13 | 277,926.0 | -3.02% |
| 2025-04-14 | $57.54 | $55.58 | $1.96 | 212,259.0 | +0.97% |
| 2025-04-11 | $57.39 | $53.28 | $4.11 | 317,302.0 | -0.09% |
| 2025-04-10 | $59.20 | $54.89 | $4.31 | 307,983.0 | -6.09% |
| 2025-04-09 | $62.99 | $54.05 | $8.94 | 770,279.0 | +6.52% |
| 2025-04-08 | $62.62 | $55.31 | $7.30 | 638,511.0 | -9.31% |
Lgi Homes Inc 주식 (LGIH) 연도별 가격 이력
이 심층 분석에서는 Lgi Homes Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LGIH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lgi Homes Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lgi Homes Inc 주식 (LGIH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $56.52 | $52.90 | $3.62 | 1,268,403.0 | -0.78% |
| 2025-04 | $67.85 | $52.48 | $15.37 | 8,151,187.0 | -17.84% |
| 2025-03 | $77.38 | $64.30 | $13.08 | 6,704,591.0 | -9.48% |
| 2025-02 | $88.61 | $71.70 | $16.91 | 4,881,873.0 | -17.75% |
| 2025-01 | $97.25 | $82.94 | $14.31 | 3,643,374.0 | -0.13% |
Lgi Homes Inc 주식 (LGIH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $110.9 | $87.06 | $23.86 | 3,955,374.0 | -19.01% |
| 2024-11 | $114.6 | $98.50 | $16.06 | 3,708,866.0 | +7.81% |
| 2024-10 | $120.0 | $95.75 | $24.24 | 3,893,416.0 | -14.31% |
| 2024-09 | $125.8 | $100.9 | $24.97 | 4,144,235.0 | +9.86% |
| 2024-08 | $116.7 | $96.02 | $20.70 | 3,660,186.0 | -6.25% |
| 2024-07 | $120.3 | $84.00 | $36.31 | 6,624,786.0 | +28.58% |
| 2024-06 | $100.7 | $87.68 | $12.98 | 4,453,896.0 | -6.78% |
| 2024-05 | $107.5 | $87.47 | $20.08 | 4,423,662.0 | +6.75% |
| 2024-04 | $117.3 | $89.73 | $27.58 | 5,738,376.0 | -22.72% |
| 2024-03 | $118.2 | $105.6 | $12.65 | 3,684,654.0 | +2.00% |
| 2024-02 | $130.8 | $109.0 | $21.75 | 4,359,637.0 | -3.32% |
| 2024-01 | $132.2 | $114.9 | $17.32 | 3,070,851.0 | -11.38% |
Lgi Homes Inc 주식 (LGIH) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $136.9 | $111.5 | $25.43 | 5,246,263.0 | +12.78% |
| 2023-11 | $125.3 | $91.46 | $33.88 | 3,680,900.0 | +24.93% |
| 2023-10 | $102.9 | $84.16 | $18.72 | 5,002,531.0 | -5.01% |
| 2023-09 | $126.3 | $98.51 | $27.78 | 3,779,376.0 | -19.18% |
| 2023-08 | $140.3 | $113.6 | $26.64 | 3,742,842.0 | -11.28% |
| 2023-07 | $141.9 | $120.4 | $21.51 | 3,671,634.0 | +2.86% |
| 2023-06 | $135.4 | $113.6 | $21.81 | 4,170,451.0 | +18.56% |
| 2023-05 | $124.7 | $108.7 | $15.99 | 3,803,437.0 | -4.23% |
| 2023-04 | $120.7 | $104.5 | $16.25 | 3,328,777.0 | +4.18% |
| 2023-03 | $114.5 | $97.47 | $17.02 | 5,050,096.0 | +9.32% |
| 2023-02 | $126.4 | $100.2 | $26.15 | 4,937,928.0 | -8.38% |
| 2023-01 | $114.0 | $92.86 | $21.13 | 4,466,382.0 | +22.95% |
0.13%
자본화:
|
볼륨(24시간):