LGIH(LGIH)
LGIH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $40.69 | $44.20 | $39.96 | $44.01 | 387,291 |
| 5/19/2026 | $40.72 | $41.08 | $39.35 | $40.57 | 322,702 |
| 5/18/2026 | $40.79 | $41.33 | $40.16 | $41.24 | 558,200 |
| 5/15/2026 | $43.32 | $43.39 | $40.38 | $40.41 | 491,900 |
| 5/14/2026 | $45.86 | $46.32 | $43.47 | $43.72 | 449,718 |
| 5/13/2026 | $44.92 | $46.20 | $43.81 | $45.48 | 476,338 |
| 5/12/2026 | $47.44 | $47.75 | $45.10 | $45.60 | 508,300 |
| 5/11/2026 | $46.74 | $47.99 | $45.96 | $47.28 | 503,909 |
| 5/8/2026 | $46.51 | $47.33 | $45.67 | $46.67 | 208,937 |
| 5/7/2026 | $46.98 | $47.63 | $45.61 | $46.29 | 374,200 |
| 5/6/2026 | $47.00 | $48.52 | $46.63 | $46.80 | 384,819 |
| 5/5/2026 | $45.17 | $46.51 | $44.98 | $45.75 | 299,400 |
| 5/4/2026 | $47.73 | $47.98 | $44.65 | $44.88 | 495,188 |
| 5/1/2026 | $48.95 | $49.10 | $48.00 | $48.53 | 344,910 |
| 4/30/2026 | $48.68 | $49.05 | $47.40 | $48.97 | 489,000 |
| 4/29/2026 | $49.21 | $50.88 | $47.89 | $47.93 | 697,200 |
| 4/28/2026 | $48.34 | $49.30 | $45.55 | $48.96 | 1.11M |
| 4/27/2026 | $45.49 | $46.24 | $44.95 | $45.32 | 398,013 |
| 4/24/2026 | $45.25 | $46.07 | $44.47 | $45.49 | 284,285 |
| 4/23/2026 | $46.47 | $46.47 | $43.91 | $45.25 | 331,834 |
| 4/22/2026 | $46.01 | $46.66 | $45.16 | $46.64 | 368,753 |
| 4/21/2026 | $47.41 | $48.49 | $45.02 | $45.19 | 466,500 |
| 4/20/2026 | $43.15 | $46.98 | $43.00 | $46.15 | 618,168 |
| 4/17/2026 | $40.95 | $43.71 | $40.79 | $43.56 | 639,600 |
| 4/16/2026 | $39.17 | $39.97 | $38.90 | $39.20 | 242,900 |
| 4/15/2026 | $40.65 | $40.72 | $39.03 | $39.29 | 331,054 |
| 4/14/2026 | $40.08 | $40.98 | $39.59 | $40.54 | 280,807 |
| 4/13/2026 | $39.35 | $39.58 | $38.08 | $39.52 | 382,208 |
| 4/10/2026 | $40.70 | $41.39 | $39.20 | $39.75 | 331,947 |
| 4/9/2026 | $38.54 | $41.24 | $38.48 | $40.70 | 369,225 |
| 4/8/2026 | $38.90 | $40.78 | $38.38 | $38.95 | 566,315 |
| 4/7/2026 | $38.52 | $38.52 | $35.87 | $36.52 | 535,500 |
| 4/6/2026 | $37.60 | $38.91 | $37.27 | $38.85 | 256,343 |
| 4/2/2026 | $37.28 | $39.03 | $36.75 | $38.13 | 430,661 |
| 4/1/2026 | $39.35 | $39.62 | $38.16 | $38.21 | 482,703 |
| 3/31/2026 | $38.44 | $39.96 | $37.63 | $39.53 | 605,637 |
| 3/30/2026 | $38.33 | $38.73 | $37.31 | $37.75 | 450,356 |
| 3/27/2026 | $39.19 | $39.19 | $37.57 | $37.73 | 379,861 |
| 3/26/2026 | $39.61 | $41.50 | $39.10 | $39.36 | 615,522 |
| 3/25/2026 | $38.05 | $40.00 | $36.20 | $39.34 | 905,800 |
| 3/24/2026 | $35.24 | $37.84 | $34.90 | $37.35 | 472,400 |
| 3/23/2026 | $35.25 | $36.47 | $34.91 | $36.31 | 877,200 |
| 3/20/2026 | $36.36 | $36.67 | $33.55 | $34.24 | 1.70M |
| 3/19/2026 | $37.92 | $37.92 | $36.13 | $37.06 | 1.01M |
| 3/18/2026 | $40.50 | $40.99 | $38.12 | $38.25 | 735,500 |
| 3/17/2026 | $41.74 | $42.62 | $40.65 | $40.93 | 523,500 |
| 3/16/2026 | $41.55 | $42.27 | $41.06 | $41.71 | 515,900 |
| 3/13/2026 | $41.44 | $41.87 | $40.44 | $41.25 | 578,700 |
| 3/12/2026 | $40.96 | $41.24 | $39.72 | $41.03 | 633,549 |
| 3/11/2026 | $41.98 | $42.38 | $41.09 | $41.30 | 760,560 |
| 3/10/2026 | $43.61 | $43.64 | $41.94 | $42.55 | 374,152 |
| 3/9/2026 | $43.47 | $43.71 | $41.00 | $43.66 | 614,000 |
| 3/6/2026 | $46.21 | $46.23 | $44.34 | $44.40 | 409,711 |
| 3/5/2026 | $48.65 | $49.52 | $46.30 | $46.83 | 382,224 |
| 3/4/2026 | $49.08 | $49.08 | $47.56 | $48.65 | 164,000 |
| 3/3/2026 | $48.08 | $49.50 | $47.00 | $49.04 | 312,000 |
| 3/2/2026 | $50.35 | $50.58 | $48.93 | $50.10 | 217,703 |
| 2/27/2026 | $51.86 | $52.56 | $50.65 | $51.90 | 221,000 |
| 2/26/2026 | $50.79 | $52.22 | $50.79 | $51.96 | 309,411 |
| 2/25/2026 | $51.77 | $52.43 | $49.64 | $50.89 | 544,800 |
| 2/24/2026 | $53.08 | $54.50 | $52.00 | $52.10 | 360,700 |
| 2/23/2026 | $55.47 | $55.47 | $53.00 | $53.19 | 431,400 |
| 2/20/2026 | $53.92 | $56.08 | $53.06 | $55.46 | 422,500 |
| 2/19/2026 | $54.22 | $55.43 | $53.16 | $53.42 | 443,025 |