Stockscreener 앱 받기
110.30
1.10%
1.20
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $111.3 | $108.7 | $2.64 | 111,482.0 | +1.10% |
| 2024-11-26 | $110.6 | $107.8 | $2.78 | 182,899.0 | -1.91% |
| 2024-11-25 | $114.6 | $107.4 | $7.18 | 303,585.0 | +5.10% |
| 2024-11-22 | $106.0 | $103.0 | $3.01 | 148,647.0 | +3.01% |
| 2024-11-21 | $104.4 | $102.2 | $2.13 | 151,676.0 | +0.92% |
| 2024-11-20 | $101.9 | $99.58 | $2.36 | 155,341.0 | +0.62% |
| 2024-11-19 | $101.8 | $98.50 | $3.25 | 223,947.0 | +0.67% |
| 2024-11-18 | $104.4 | $100.0 | $4.36 | 328,716.0 | -3.56% |
| 2024-11-15 | $106.0 | $103.5 | $2.48 | 91,145.0 | -0.71% |
| 2024-11-14 | $107.6 | $104.1 | $3.50 | 138,657.0 | +0.97% |
| 2024-11-13 | $107.4 | $103.4 | $4.00 | 122,283.0 | -0.96% |
| 2024-11-12 | $107.0 | $104.7 | $2.36 | 131,270.0 | -3.12% |
| 2024-11-11 | $110.1 | $107.9 | $2.24 | 150,307.0 | -0.73% |
| 2024-11-08 | $110.5 | $108.6 | $1.89 | 124,382.0 | -0.50% |
| 2024-11-07 | $111.5 | $108.6 | $2.95 | 182,377.0 | -0.28% |
| 2024-11-06 | $110.8 | $102.2 | $8.64 | 346,374.0 | -1.06% |
| 2024-11-05 | $112.4 | $102.5 | $9.89 | 342,468.0 | +7.36% |
| 2024-11-04 | $107.5 | $102.2 | $5.31 | 219,685.0 | +0.99% |
| 2024-11-01 | $105.4 | $102.1 | $3.36 | 180,354.0 | +0.95% |
| 2024-10-31 | $102.3 | $100.6 | $1.78 | 257,825.0 | -0.04% |
| 2024-10-30 | $105.3 | $101.0 | $4.28 | 227,982.0 | -0.69% |
| 2024-10-29 | $103.0 | $95.75 | $7.20 | 245,736.0 | -2.20% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $114.6 | $98.50 | $16.06 | 3,747,077.0 | +8.61% |
| 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% |
Lgi Homes Inc 주식 (LGIH) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $107.6 | $90.19 | $17.44 | 5,037,952.0 | -6.78% |
| 2022-11 | $99.36 | $80.30 | $19.06 | 4,683,083.0 | +7.92% |
| 2022-10 | $93.53 | $74.61 | $18.92 | 4,476,435.0 | +13.13% |
| 2022-09 | $96.84 | $77.60 | $19.24 | 4,760,955.0 | -14.27% |
| 2022-08 | $116.1 | $94.56 | $21.54 | 5,069,500.0 | -15.86% |
| 2022-07 | $113.0 | $86.26 | $26.75 | 4,345,340.0 | +29.80% |
| 2022-06 | $99.74 | $71.73 | $28.01 | 6,952,305.0 | -11.32% |
| 2022-05 | $105.3 | $86.72 | $18.61 | 6,834,880.0 | +4.57% |
| 2022-04 | $102.3 | $88.13 | $14.22 | 8,171,138.0 | -4.06% |
| 2022-03 | $134.1 | $97.37 | $36.68 | 7,238,881.0 | -22.56% |
| 2022-02 | $132.8 | $110.8 | $22.01 | 6,252,905.0 | +1.30% |
| 2022-01 | $155.4 | $113.7 | $41.69 | 4,827,928.0 | -19.40% |
0.35%
0.22%
자본화:
|
볼륨(24시간):