Stockscreener 앱 받기
50.40
0.36%
0.18
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $51.41 | $50.14 | $1.27 | 307,680.0 | +0.36% |
| 2025-12-04 | $53.85 | $50.22 | $3.63 | 301,247.0 | -7.26% |
| 2025-12-03 | $55.30 | $52.76 | $2.54 | 253,290.0 | +2.89% |
| 2025-12-02 | $53.27 | $50.90 | $2.37 | 269,515.0 | +0.57% |
| 2025-12-01 | $53.56 | $51.45 | $2.11 | 345,309.0 | +0.60% |
| 2025-11-28 | $52.68 | $51.52 | $1.16 | 164,684.0 | -1.25% |
| 2025-11-26 | $53.64 | $51.00 | $2.64 | 441,293.0 | +2.31% |
| 2025-11-25 | $51.80 | $48.04 | $3.76 | 489,782.0 | +6.58% |
| 2025-11-24 | $50.56 | $47.87 | $2.69 | 443,797.0 | -1.97% |
| 2025-11-21 | $49.50 | $44.85 | $4.65 | 474,940.0 | +11.17% |
| 2025-11-20 | $45.78 | $43.85 | $1.93 | 268,635.0 | -0.29% |
| 2025-11-19 | $45.36 | $43.17 | $2.19 | 478,427.0 | -2.67% |
| 2025-11-18 | $46.44 | $45.13 | $1.30 | 282,460.0 | -0.39% |
| 2025-11-17 | $48.49 | $45.75 | $2.74 | 314,892.0 | -5.99% |
| 2025-11-14 | $49.32 | $47.21 | $2.11 | 289,684.0 | +1.08% |
| 2025-11-13 | $49.73 | $47.91 | $1.82 | 347,945.0 | -1.65% |
| 2025-11-12 | $49.86 | $46.80 | $3.06 | 431,229.0 | +4.34% |
| 2025-11-11 | $47.29 | $45.60 | $1.69 | 244,967.0 | +2.71% |
| 2025-11-10 | $47.51 | $45.53 | $1.98 | 291,652.0 | -2.01% |
| 2025-11-07 | $47.12 | $45.31 | $1.81 | 295,174.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $55.30 | $50.14 | $5.16 | 1,784,721.0 | -3.11% |
| 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% |
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% |
0.60%
0.41%
자본화:
|
볼륨(24시간):