Stockscreener 앱 받기
83.71
1.96%
-1.8847
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $85.27 | $83.42 | $1.85 | 15,492.0 | -2.19% |
| 2025-02-06 | $88.61 | $85.37 | $3.24 | 265,691.0 | -2.89% |
| 2025-02-05 | $88.30 | $86.16 | $2.14 | 241,372.0 | +2.24% |
| 2025-02-04 | $86.39 | $84.53 | $1.86 | 210,992.0 | +1.26% |
| 2025-02-03 | $87.68 | $84.91 | $2.77 | 220,658.0 | -4.64% |
| 2025-01-31 | $92.55 | $89.08 | $3.47 | 206,397.0 | -3.77% |
| 2025-01-30 | $93.75 | $89.44 | $4.31 | 165,567.0 | +3.32% |
| 2025-01-29 | $92.76 | $88.04 | $4.72 | 187,307.0 | -2.60% |
| 2025-01-28 | $93.90 | $91.78 | $2.12 | 148,404.0 | -1.84% |
| 2025-01-27 | $97.25 | $91.87 | $5.38 | 293,261.0 | +3.92% |
| 2025-01-24 | $92.21 | $89.92 | $2.29 | 125,083.0 | -1.42% |
| 2025-01-23 | $93.11 | $90.70 | $2.41 | 204,702.0 | -1.61% |
| 2025-01-22 | $93.28 | $91.31 | $1.97 | 135,454.0 | +0.66% |
| 2025-01-21 | $96.80 | $92.41 | $4.39 | 206,779.0 | +0.12% |
| 2025-01-17 | $95.49 | $91.61 | $3.88 | 169,178.0 | -1.09% |
| 2025-01-16 | $93.89 | $90.58 | $3.31 | 179,042.0 | +1.22% |
| 2025-01-15 | $92.80 | $89.68 | $3.11 | 218,989.0 | +5.87% |
| 2025-01-14 | $87.68 | $84.96 | $2.72 | 161,293.0 | +3.30% |
| 2025-01-13 | $84.79 | $82.94 | $1.85 | 149,516.0 | +1.39% |
| 2025-01-10 | $84.90 | $83.00 | $1.90 | 147,124.0 | -3.00% |
| 2025-01-08 | $86.19 | $82.94 | $3.25 | 191,193.0 | +1.44% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $88.61 | $83.42 | $5.19 | 954,205.0 | -6.23% |
| 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% |
3.19%
자본화:
|
볼륨(24시간):