Stockscreener 앱 받기
69.75
1.59%
-1.13
시간 외 거래:
69.75
Lgi Homes Inc 주식 (LGIH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $72.28 | $69.46 | $2.82 | 224,106.0 | -1.59% |
| 2025-03-25 | $72.74 | $69.81 | $2.93 | 231,859.0 | -2.40% |
| 2025-03-24 | $72.86 | $71.49 | $1.37 | 180,231.0 | +2.45% |
| 2025-03-21 | $71.66 | $69.82 | $1.84 | 485,994.0 | -2.13% |
| 2025-03-20 | $74.84 | $71.62 | $3.22 | 228,738.0 | -0.59% |
| 2025-03-19 | $73.61 | $71.26 | $2.35 | 174,616.0 | +0.73% |
| 2025-03-18 | $73.37 | $71.60 | $1.77 | 207,527.0 | -1.44% |
| 2025-03-17 | $73.54 | $71.67 | $1.87 | 256,217.0 | +2.12% |
| 2025-03-14 | $72.34 | $70.35 | $1.99 | 392,218.0 | +1.76% |
| 2025-03-13 | $72.98 | $70.14 | $2.84 | 327,813.0 | -1.79% |
| 2025-03-12 | $75.83 | $71.88 | $3.95 | 390,343.0 | -4.38% |
| 2025-03-11 | $76.42 | $74.01 | $2.41 | 635,817.0 | +0.27% |
| 2025-03-10 | $77.38 | $74.17 | $3.20 | 637,742.0 | -0.12% |
| 2025-03-07 | $77.27 | $74.79 | $2.48 | 422,083.0 | -0.62% |
| 2025-03-06 | $76.89 | $72.24 | $4.65 | 435,409.0 | +4.24% |
| 2025-03-05 | $72.67 | $70.51 | $2.16 | 257,153.0 | +1.98% |
| 2025-03-04 | $72.03 | $70.89 | $1.14 | 105,022.0 | +1.07% |
| 2025-03-03 | $74.47 | $70.26 | $4.21 | 284,717.0 | -4.22% |
| 2025-02-28 | $74.22 | $71.70 | $2.52 | 285,601.0 | -0.27% |
| 2025-02-27 | $76.47 | $72.55 | $3.92 | 319,538.0 | -2.89% |
| 2025-02-26 | $80.66 | $75.78 | $4.88 | 328,015.0 | -2.68% |
| 2025-02-25 | $83.12 | $77.73 | $5.39 | 451,536.0 | +2.53% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $77.38 | $69.46 | $7.92 | 6,101,711.0 | -5.01% |
| 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% |
0.92%
0.79%
자본화:
|
볼륨(24시간):