LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
55.09
+1.91 (3.59%)
May 2, 2025, 4:00 PM EDT - Market closed
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 58.27 | 59.39 | 54.11 | 54.64 | 54.64 | -7.78% | 597,723 |
| Apr 28, 2025 | 59.63 | 60.78 | 58.19 | 59.25 | 59.25 | -0.34% | 270,594 |
| Apr 25, 2025 | 59.48 | 59.57 | 57.95 | 59.45 | 59.45 | -1.30% | 191,903 |
| Apr 24, 2025 | 60.51 | 60.52 | 58.93 | 60.23 | 60.23 | 0.67% | 280,747 |
| Apr 23, 2025 | 62.95 | 63.64 | 59.78 | 59.83 | 59.83 | -1.29% | 347,639 |
| Apr 22, 2025 | 57.30 | 60.67 | 57.02 | 60.61 | 60.61 | 8.04% | 335,693 |
| Apr 21, 2025 | 55.29 | 56.48 | 54.31 | 56.10 | 56.10 | -0.32% | 320,898 |
| Apr 17, 2025 | 53.79 | 56.52 | 53.79 | 56.28 | 56.28 | 3.93% | 238,991 |
| Apr 16, 2025 | 55.39 | 56.15 | 53.13 | 54.15 | 54.15 | -2.43% | 264,513 |
| Apr 15, 2025 | 56.99 | 58.10 | 54.97 | 55.50 | 55.50 | -3.02% | 277,926 |
| Apr 14, 2025 | 57.30 | 57.54 | 55.58 | 57.23 | 57.23 | 0.97% | 212,259 |
| Apr 11, 2025 | 56.24 | 57.39 | 53.28 | 56.68 | 56.68 | -0.09% | 317,303 |
| Apr 10, 2025 | 58.95 | 59.20 | 54.89 | 56.73 | 56.73 | -6.09% | 307,983 |
| Apr 9, 2025 | 55.64 | 62.99 | 54.05 | 60.41 | 60.41 | 6.52% | 770,283 |
| Apr 8, 2025 | 64.31 | 65.40 | 55.31 | 56.71 | 56.71 | -9.31% | 684,827 |
| Apr 7, 2025 | 61.21 | 67.14 | 61.21 | 62.53 | 62.53 | -3.22% | 523,387 |
| Apr 4, 2025 | 59.35 | 66.20 | 58.71 | 64.61 | 64.61 | 5.61% | 749,172 |
| Apr 3, 2025 | 65.35 | 67.12 | 60.84 | 61.18 | 61.18 | -8.99% | 496,415 |
| Apr 2, 2025 | 66.10 | 67.85 | 65.70 | 67.22 | 67.22 | 1.82% | 289,279 |
| Apr 1, 2025 | 66.83 | 66.86 | 65.05 | 66.02 | 66.02 | -0.68% | 189,439 |
| Mar 31, 2025 | 65.38 | 67.01 | 64.30 | 66.47 | 66.47 | 1.13% | 322,833 |
| Mar 28, 2025 | 69.41 | 69.41 | 65.31 | 65.73 | 65.73 | -4.92% | 296,575 |
| Mar 27, 2025 | 69.58 | 70.31 | 68.45 | 69.13 | 69.13 | -0.89% | 209,712 |
| Mar 26, 2025 | 70.88 | 72.28 | 69.46 | 69.75 | 69.75 | -1.59% | 226,664 |
| Mar 25, 2025 | 71.44 | 72.74 | 69.81 | 70.88 | 70.88 | -2.40% | 237,950 |
| Mar 24, 2025 | 71.94 | 72.86 | 71.49 | 72.62 | 72.62 | 2.45% | 185,343 |
| Mar 21, 2025 | 70.69 | 71.66 | 69.82 | 70.88 | 70.88 | -2.13% | 520,102 |
| Mar 20, 2025 | 72.83 | 74.84 | 71.62 | 72.42 | 72.42 | -0.59% | 229,392 |
| Mar 19, 2025 | 72.52 | 73.61 | 71.26 | 72.85 | 72.85 | 0.73% | 174,981 |
| Mar 18, 2025 | 73.08 | 73.37 | 71.60 | 72.32 | 72.32 | -1.44% | 211,012 |
| Mar 17, 2025 | 71.86 | 73.54 | 71.67 | 73.38 | 73.38 | 2.12% | 258,372 |
| Mar 14, 2025 | 71.24 | 72.34 | 70.35 | 71.86 | 71.86 | 1.76% | 393,408 |
| Mar 13, 2025 | 71.70 | 72.98 | 70.15 | 70.62 | 70.62 | -1.79% | 330,680 |
| Mar 12, 2025 | 75.11 | 75.84 | 71.88 | 71.91 | 71.91 | -4.38% | 393,097 |
| Mar 11, 2025 | 75.72 | 76.42 | 74.01 | 75.20 | 75.20 | 0.27% | 638,258 |
| Mar 10, 2025 | 74.96 | 77.38 | 74.18 | 75.00 | 75.00 | -0.12% | 639,909 |
| Mar 7, 2025 | 75.75 | 77.27 | 74.79 | 75.09 | 75.09 | -0.62% | 423,020 |
| Mar 6, 2025 | 72.24 | 76.89 | 72.24 | 75.56 | 75.56 | 4.24% | 437,117 |
| Mar 5, 2025 | 71.51 | 72.68 | 70.51 | 72.49 | 72.49 | 1.98% | 261,038 |
| Mar 4, 2025 | 69.62 | 72.32 | 68.66 | 71.08 | 71.08 | 1.07% | 297,903 |
| Mar 3, 2025 | 73.69 | 74.47 | 70.26 | 70.33 | 70.33 | -4.22% | 285,585 |
| Feb 28, 2025 | 73.90 | 74.22 | 71.70 | 73.43 | 73.43 | -0.27% | 301,226 |
| Feb 27, 2025 | 76.41 | 76.47 | 72.55 | 73.63 | 73.63 | -2.89% | 323,581 |
| Feb 26, 2025 | 77.46 | 80.66 | 75.78 | 75.82 | 75.82 | -2.68% | 328,937 |
| Feb 25, 2025 | 83.12 | 83.12 | 77.73 | 77.91 | 77.91 | 2.53% | 454,617 |
| Feb 24, 2025 | 78.27 | 78.33 | 75.91 | 75.99 | 75.99 | -2.33% | 442,361 |
| Feb 21, 2025 | 81.43 | 81.57 | 77.17 | 77.80 | 77.80 | -3.33% | 365,892 |