Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	LGIH	95.42	96.70	95.34	95.85	0.97	253,969	3,720	95.15	104.88
2024-04-25	Q	LGIH	94.50	95.20	92.09	94.88	-0.99	151,517	3,628	92.10	106.55
2024-04-24	Q	LGIH	95.36	96.93	94.53	95.87	-0.31	180,255	3,782	84.89	98.51
2024-04-23	Q	LGIH	94.86	96.91	94.64	96.18	2.26	263,212	4,418	85.82	98.00
2024-04-22	Q	LGIH	93.79	94.31	92.585	93.92	0.54	172,045	4,099	90.00	107.09
2024-04-19	Q	LGIH	93.20	96.00	92.15	93.38	-0.05	295,707	5,374	76.21	98.00
2024-04-18	Q	LGIH	93.94	96.25	92.77	93.43	0.81	312,080	6,504	92.50	98.51
2024-04-17	Q	LGIH	96.26	96.26	92.46	92.62	-2.51	328,936	6,603	90.00	103.66
2024-04-16	Q	LGIH	95.50	96.06	93.1358	95.13	-1.43	316,181	6,859	90.00	141.02
2024-04-15	Q	LGIH	98.62	98.62	96.08	96.68	-1.675	244,660	5,417	96.00	110.94
2024-04-12	Q	LGIH	99.39	100.435	97.67	98.355	-1.115	180,810	3,886	97.62	108.00
2024-04-11	Q	LGIH	98.91	100.45	98.65	99.47	1.85	269,634	4,441	90.28	100.27
2024-04-10	Q	LGIH	98.27	98.35	96.68	97.62	-4.43	237,266	5,982	96.00	103.50
2024-04-09	Q	LGIH	101.95	102.70	100.74	102.05	1.45	195,594	3,884	101.64	112.34
2024-04-08	Q	LGIH	99.17	102.46	98.37	100.60	1.80	322,104	5,738	99.87	101.40
2024-04-05	Q	LGIH	101.60	102.155	98.37	98.80	-2.19	288,799	5,675	98.03	108.09
2024-04-04	Q	LGIH	109.67	110.2875	99.54	100.99	-6.08	340,416	6,253	100.32	110.59
2024-04-03	Q	LGIH	103.92	108.245	103.84	107.07	1.71	145,107	4,025	85.57	109.21
2024-04-02	Q	LGIH	110.08	110.08	105.05	105.36	-9.08	339,107	5,569	103.25	141.02
2024-04-01	Q	LGIH	117.31	117.31	113.54	114.44	-1.93	125,039	3,184	110.00	114.82
2024-03-29	Q	LGIH	114.28	118.25	114.28	116.37	2.17	0	0	114.04	117.25
2024-03-28	Q	LGIH	114.28	118.25	114.28	116.37	2.17	216,616	3,937	114.04	117.25
2024-03-27	Q	LGIH	112.50	114.25	112.50	114.20	1.54	191,143	4,270	113.22	114.84
2024-03-26	Q	LGIH	113.49	114.46	112.46	112.66	0.27	131,194	2,926	112.04	113.65
2024-03-25	Q	LGIH	114.26	114.84	112.39	112.39	-1.46	115,234	2,465	111.70	123.01
2024-03-22	Q	LGIH	112.59	114.365	111.82	113.85	1.14	172,096	3,904	103.67	114.60
2024-03-21	Q	LGIH	114.49	115.82	112.56	112.71	-1.07	180,147	4,625	112.02	113.64
2024-03-20	Q	LGIH	109.70	114.55	109.625	113.78	4.08	217,238	4,221	105.28	115.00
2024-03-19	Q	LGIH	106.27	109.91	106.27	109.70	3.01	171,374	3,435	105.28	111.00
2024-03-18	Q	LGIH	108.35	108.95	105.60	106.69	-0.30	170,578	3,306	93.39	108.00
2024-03-15	Q	LGIH	107.88	109.15	106.57	106.99	-1.33	405,261	5,147	94.75	112.00
2024-03-14	Q	LGIH	112.01	113.033	106.92	108.32	-4.52	197,952	3,940	107.34	112.00
2024-03-13	Q	LGIH	111.90	114.285	111.90	112.84	0.18	128,878	2,703	101.01	113.82
2024-03-12	Q	LGIH	113.90	114.1125	111.65	112.66	-0.32	98,507	3,367	108.00	114.00
2024-03-11	Q	LGIH	111.60	113.20	110.40	112.98	1.04	307,542	4,546	100.00	118.00
2024-03-08	Q	LGIH	115.81	116.22	111.78	111.94	-1.81	180,546	3,613	111.27	112.61
2024-03-07	Q	LGIH	113.25	115.48	113.005	113.75	2.24	186,449	3,798	103.42	113.75
2024-03-06	Q	LGIH	111.29	113.01	109.50	111.51	2.29	136,248	3,269	110.63	121.55
2024-03-05	Q	LGIH	110.79	113.39	108.76	109.22	-2.73	163,294	3,865	108.00	130.26
2024-03-04	Q	LGIH	115.59	116.08	111.52	111.95	-3.05	147,185	3,844	111.14	112.47
2024-03-01	Q	LGIH	114.94	116.38	112.75	114.94	0.85	169,790	2,925	114.15	115.37
2024-02-29	Q	LGIH	112.65	116.93	111.99	114.09	3.22	374,567	4,734	92.37	115.82
2024-02-28	Q	LGIH	109.79	112.015	109.00	110.87	-0.40	162,103	3,468	108.00	110.50
2024-02-27	Q	LGIH	113.76	113.825	110.33	111.27	-1.60	123,678	3,015	110.90	111.72
2024-02-26	Q	LGIH	113.01	114.06	112.79	112.87	-0.53	203,898	3,803	102.08	113.50
2024-02-23	Q	LGIH	114.22	116.1224	113.34	113.40	0.03	141,318	3,314	112.57	113.91
2024-02-22	Q	LGIH	115.50	116.43	112.31	113.37	-1.20	263,216	5,369	112.63	113.98
2024-02-21	Q	LGIH	114.87	118.38	113.26	114.57	-1.77	417,950	6,017	111.62	128.55
2024-02-20	Q	LGIH	115.09	118.18	114.33	116.34	-10.60	455,265	7,015	116.00	124.00
2024-02-19	Q	LGIH	129.06	129.92	126.67	126.94	-3.66	0	0	106.09	133.19
2024-02-16	Q	LGIH	129.06	129.92	126.67	126.94	-3.66	191,331	3,576	106.09	133.19
2024-02-15	Q	LGIH	128.78	130.75	128.10	130.60	2.95	220,604	3,615	129.74	142.43
2024-02-14	Q	LGIH	125.12	128.31	123.7188	127.65	5.15	245,556	4,634	110.14	136.00
2024-02-13	Q	LGIH	122.44	123.2541	119.085	122.50	-6.23	282,748	5,660	115.11	127.82
2024-02-12	Q	LGIH	122.05	129.988	120.79	128.73	7.94	270,733	5,197	128.16	136.00
2024-02-09	Q	LGIH	119.58	121.16	117.99	120.79	1.83	97,524	2,661	109.75	121.43
2024-02-08	Q	LGIH	116.88	119.13	115.80	118.96	2.49	148,409	3,607	108.13	119.64
2024-02-07	Q	LGIH	116.18	118.39	116.02	116.47	0.71	121,302	3,317	115.73	117.11
2024-02-06	Q	LGIH	118.00	119.96	113.10	115.76	-2.75	258,054	4,636	105.20	116.42
2024-02-05	Q	LGIH	117.58	119.55	116.32	118.51	-1.73	106,417	3,496	114.00	128.08
2024-02-02	Q	LGIH	118.64	122.08	117.22	120.24	-1.66	108,111	3,199	114.00	130.24
2024-02-01	Q	LGIH	119.44	122.04	117.46	121.90	3.89	167,015	4,478	104.26	135.62
2024-01-31	Q	LGIH	120.57	122.82	117.95	118.01	-2.39	183,297	3,766	117.64	130.06
2024-01-30	Q	LGIH	119.17	121.54	119.17	120.40	0.39	104,444	2,946	103.74	133.37
2024-01-29	Q	LGIH	117.11	120.22	116.93	120.01	2.87	106,411	3,019	115.00	133.42