LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
55.32
-1.12 (-1.98%)
Jul 11, 2025, 11:38 AM - Market open

LGI Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 55.33 55.59 54.45 54.90 - -2.73% 26,770
Jul 10, 2025 55.08 57.99 55.08 56.44 56.44 2.28% 380,328
Jul 9, 2025 52.41 55.52 52.41 55.18 55.18 4.69% 375,752
Jul 8, 2025 52.28 54.32 51.73 52.71 52.71 1.05% 521,882
Jul 7, 2025 53.92 54.40 51.50 52.16 52.16 -4.17% 355,651
Jul 3, 2025 57.04 57.47 53.76 54.43 54.43 -3.85% 317,218
Jul 2, 2025 55.13 57.14 54.37 56.61 56.61 3.27% 622,950
Jul 1, 2025 50.19 57.19 50.19 54.82 54.82 6.41% 728,736
Jun 30, 2025 51.46 51.95 50.95 51.52 51.52 -0.08% 348,668
Jun 27, 2025 50.77 52.61 50.54 51.56 51.56 2.52% 460,311
Jun 26, 2025 49.32 50.33 48.54 50.30 50.30 2.02% 329,941
Jun 25, 2025 50.54 50.54 48.60 49.30 49.30 -2.91% 221,754
Jun 24, 2025 50.09 51.59 47.97 50.78 50.78 2.61% 446,548
Jun 23, 2025 47.55 49.61 47.25 49.49 49.49 2.98% 370,490
Jun 20, 2025 47.94 48.61 47.32 48.06 48.06 1.52% 455,006
Jun 18, 2025 47.65 48.55 47.17 47.34 47.34 -0.94% 346,096
Jun 17, 2025 49.37 51.59 47.67 47.79 47.79 -5.37% 381,158
Jun 16, 2025 50.19 50.78 49.43 50.50 50.50 1.61% 309,251
Jun 13, 2025 50.87 52.05 49.47 49.70 49.70 -4.86% 282,607
Jun 12, 2025 52.64 53.15 51.44 52.24 52.24 -0.57% 246,450
Jun 11, 2025 55.10 55.65 52.40 52.54 52.54 -2.43% 423,713
Jun 10, 2025 52.20 53.96 51.88 53.85 53.85 4.95% 408,250
Jun 9, 2025 49.95 51.86 49.13 51.31 51.31 4.80% 359,750
Jun 6, 2025 50.05 50.31 48.29 48.96 48.96 -1.47% 348,719
Jun 5, 2025 50.27 51.65 49.23 49.69 49.69 -3.12% 350,778
Jun 4, 2025 50.21 51.99 49.83 51.29 51.29 3.05% 345,010
Jun 3, 2025 48.55 50.22 48.06 49.77 49.77 2.51% 313,481
Jun 2, 2025 49.73 49.86 47.79 48.55 48.55 -3.09% 371,912
May 30, 2025 50.18 50.65 49.78 50.10 50.10 -1.18% 291,484
May 29, 2025 51.61 52.04 49.88 50.70 50.70 -0.41% 203,292
May 28, 2025 53.97 53.97 50.84 50.91 50.91 -5.49% 218,930
May 27, 2025 52.64 54.13 51.82 53.87 53.87 4.60% 335,213
May 23, 2025 50.53 51.93 50.49 51.50 51.50 -0.35% 243,990
May 22, 2025 52.23 52.28 50.77 51.68 51.68 -1.67% 419,564
May 21, 2025 55.00 55.15 51.57 52.56 52.56 -5.31% 339,746
May 20, 2025 56.00 56.59 55.09 55.51 55.51 -1.32% 266,901
May 19, 2025 56.78 56.87 55.93 56.25 56.25 -3.33% 241,081
May 16, 2025 57.13 58.36 56.93 58.19 58.19 1.71% 282,476
May 15, 2025 57.16 57.38 56.07 57.21 57.21 -0.13% 264,976
May 14, 2025 59.04 59.77 57.25 57.29 57.29 -3.85% 396,990
May 13, 2025 60.63 61.72 59.56 59.58 59.58 -0.18% 352,999
May 12, 2025 58.63 60.74 56.84 59.69 59.69 7.92% 460,285
May 9, 2025 55.77 56.02 55.09 55.31 55.31 -0.58% 184,924
May 8, 2025 55.05 56.30 54.66 55.63 55.63 2.81% 321,004
May 7, 2025 54.15 54.82 53.67 54.11 54.11 1.73% 266,953
May 6, 2025 55.40 56.13 53.09 53.19 53.19 -4.90% 276,086
May 5, 2025 54.94 56.52 53.95 55.93 55.93 1.52% 290,154
May 2, 2025 53.18 56.00 52.90 55.09 55.09 3.59% 345,479
May 1, 2025 54.26 55.63 53.14 53.18 53.18 -2.62% 343,533
Apr 30, 2025 53.50 54.93 52.48 54.61 54.61 -0.05% 532,407