Stockscreener 앱 받기
42.47
0.70%
-0.30
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $42.80 | $41.02 | $1.78 | 356,441.0 | -0.70% |
| 2026-10-22 | $43.20 | $39.05 | $4.15 | 682,988.0 | +6.90% |
| 2026-10-21 | $43.15 | $39.66 | $3.49 | 430,355.0 | -7.17% |
| 2026-10-20 | $43.58 | $41.04 | $2.54 | 423,007.0 | +4.94% |
| 2026-10-19 | $43.83 | $40.87 | $2.96 | 266,056.0 | -4.51% |
| 2026-10-16 | $45.13 | $42.67 | $2.46 | 495,164.0 | -2.43% |
| 2026-10-15 | $45.04 | $42.23 | $2.81 | 519,142.0 | +4.09% |
| 2026-10-14 | $44.04 | $41.13 | $2.91 | 690,674.0 | -6.49% |
| 2026-10-13 | $45.44 | $44.19 | $1.25 | 345,491.0 | +2.93% |
| 2026-10-12 | $44.38 | $42.84 | $1.54 | 261,304.0 | +0.41% |
| 2026-10-09 | $44.96 | $43.67 | $1.29 | 236,555.0 | -2.58% |
| 2026-10-08 | $45.02 | $42.98 | $2.04 | 490,806.0 | +0.83% |
| 2026-10-07 | $45.21 | $43.73 | $1.48 | 506,518.0 | -3.21% |
| 2026-10-06 | $47.03 | $45.81 | $1.22 | 352,082.0 | -0.78% |
| 2026-10-05 | $47.97 | $46.35 | $1.62 | 378,494.0 | -3.51% |
| 2026-10-02 | $49.64 | $47.70 | $1.94 | 235,687.0 | +0.90% |
| 2026-10-01 | $48.43 | $44.92 | $3.51 | 256,866.0 | +2.29% |
| 2026-09-30 | $48.98 | $46.51 | $2.47 | 236,091.0 | -2.59% |
| 2026-09-29 | $49.28 | $47.53 | $1.75 | 215,693.0 | -2.33% |
| 2026-09-28 | $49.99 | $48.12 | $1.87 | 252,591.0 | -1.94% |
| 2026-09-25 | $50.04 | $48.36 | $1.68 | 363,359.0 | +2.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.64 | $39.05 | $10.59 | 6,927,630.0 | -8.94% |
| 2026-09 | $56.21 | $46.51 | $9.70 | 6,360,539.0 | -16.62% |
| 2026-08 | $62.36 | $54.76 | $7.60 | 6,143,150.0 | +2.51% |
| 2026-07 | $63.87 | $54.51 | $9.36 | 6,021,233.0 | -14.31% |
| 2026-06 | $66.25 | $47.13 | $19.12 | 9,553,479.0 | +33.19% |
| 2026-05 | $50.23 | $39.35 | $10.88 | 7,929,559.0 | -2.37% |
| 2026-04 | $50.88 | $35.87 | $15.01 | 9,548,842.0 | +23.88% |
| 2026-03 | $50.58 | $33.55 | $17.03 | 13,225,221.0 | -23.83% |
| 2026-02 | $63.66 | $48.81 | $14.84 | 7,558,041.0 | +3.57% |
| 2026-01 | $55.94 | $41.30 | $14.64 | 8,030,075.0 | +16.64% |
Lgi Homes Inc 주식 (LGIH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.30 | $42.15 | $13.15 | 6,973,032.0 | -16.63% |
| 2025-11 | $53.64 | $39.70 | $13.94 | 7,601,745.0 | +27.47% |
| 2025-10 | $54.15 | $40.34 | $13.81 | 8,438,002.0 | -21.08% |
| 2025-09 | $69.50 | $50.76 | $18.74 | 8,497,878.0 | -16.48% |
| 2025-08 | $68.85 | $53.13 | $15.72 | 9,290,163.0 | +16.22% |
| 2025-07 | $60.54 | $50.05 | $10.48 | 8,210,311.0 | +3.40% |
| 2025-06 | $55.65 | $47.17 | $8.48 | 7,116,457.0 | +2.83% |
| 2025-05 | $61.72 | $49.77 | $11.95 | 6,349,753.0 | -8.26% |
| 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% |
1.28%
0.95%
자본화:
|
볼륨(24시간):