Skip to main content
LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
103.34
+1.55 (1.52%)
Nov 21, 2024, 11:12 AM EST - Market open

LGI Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024100.60101.9499.59101.79101.790.62%157,265
Nov 19, 2024100.00101.7598.50101.16101.160.67%224,690
Nov 18, 2024103.25104.36100.00100.49100.49-3.56%330,986
Nov 15, 2024105.98105.98103.50104.20104.20-0.71%94,204
Nov 14, 2024105.25107.64104.14104.94104.940.97%143,529
Nov 13, 2024107.12107.40103.40103.93103.93-0.96%125,303
Nov 12, 2024106.98107.04104.68104.94104.94-3.12%135,664
Nov 11, 2024109.70110.15107.91108.32108.32-0.73%151,432
Nov 8, 2024108.81110.50108.62109.12109.12-0.50%136,093
Nov 7, 2024110.24111.53108.58109.67109.67-0.28%189,206
Nov 6, 2024102.83110.85102.21109.98109.98-1.06%353,935
Nov 5, 2024103.54112.39102.50111.16111.167.36%345,439
Nov 4, 2024102.17107.48102.17103.54103.540.99%241,643
Nov 1, 2024103.06105.42102.06102.52102.520.95%184,888
Oct 31, 2024100.87102.34100.56101.56101.56-0.04%270,549
Oct 30, 2024102.53105.28101.00101.60101.60-0.69%230,173
Oct 29, 202498.07102.9595.75102.31102.31-2.20%246,584
Oct 28, 2024104.48105.71103.46104.61104.611.76%163,391
Oct 25, 2024105.66105.66102.36102.80102.80-1.34%155,816
Oct 24, 2024104.33105.82102.48104.20104.200.03%188,833
Oct 23, 2024104.15105.56103.57104.17104.17-0.79%199,388
Oct 22, 2024107.63107.63104.35105.00105.00-3.96%210,094
Oct 21, 2024114.94115.16109.10109.33109.33-5.19%104,836
Oct 18, 2024114.24116.53113.63115.31115.311.72%253,493
Oct 17, 2024116.26116.26113.00113.36113.36-2.44%126,970
Oct 16, 2024116.30118.31115.15116.19116.191.48%150,961
Oct 15, 2024113.56116.75113.56114.50114.500.75%316,826
Oct 14, 2024111.77114.08111.21113.65113.651.38%114,044
Oct 11, 2024109.26112.47109.26112.10112.102.60%92,344
Oct 10, 2024109.00109.58108.11109.26109.26-0.96%110,306
Oct 9, 2024110.93111.61109.86110.32110.32-0.67%84,907
Oct 8, 2024110.96112.12108.98111.06111.060.48%105,246
Oct 7, 2024110.12111.03108.31110.53110.53-0.78%112,324
Oct 4, 2024115.89115.89109.16111.40111.40-3.37%348,342
Oct 3, 2024114.43116.32113.17115.29115.29-0.59%121,325
Oct 2, 2024116.73118.15114.86115.97115.97-1.87%109,145
Oct 1, 2024118.67119.99115.56118.18118.18-0.29%124,695
Sep 30, 2024117.48120.53116.39118.52118.520.66%214,565
Sep 27, 2024116.14118.94114.28117.74117.743.46%150,680
Sep 26, 2024115.47115.47113.50113.80113.800.51%176,411
Sep 25, 2024115.41115.50112.37113.22113.22-2.61%149,921
Sep 24, 2024117.83118.27115.57116.25116.25-1.52%146,872
Sep 23, 2024120.29121.00117.86118.04118.04-0.57%138,726
Sep 20, 2024120.92121.91117.69118.72118.72-3.87%658,306
Sep 19, 2024124.66125.69121.92123.50123.502.46%267,871
Sep 18, 2024120.14125.83117.99120.53120.53-0.61%490,391
Sep 17, 2024117.63121.45116.40121.27121.274.12%249,601
Sep 16, 2024115.75118.49110.97116.47116.471.75%376,520
Sep 13, 2024109.63115.10109.63114.47114.476.74%224,545
Sep 12, 2024104.80108.30104.53107.24107.242.75%94,885
Sep 11, 2024104.05104.74100.86104.37104.37-0.29%153,975
Sep 10, 2024105.23105.60102.72104.67104.67-0.54%116,116
Sep 9, 2024106.90107.92104.90105.24105.240.42%151,713
Sep 6, 2024104.60107.61104.53104.80104.800.82%108,408
Sep 5, 2024104.54104.97102.60103.95103.95-0.05%133,287
Sep 4, 2024104.50105.45102.58104.00104.00-0.30%123,908
Sep 3, 2024106.82108.46104.19104.31104.31-3.31%127,322
Aug 30, 2024108.12108.12105.24107.88107.881.14%120,687
Aug 29, 2024108.57108.66106.29106.66106.66-0.78%82,790
Aug 28, 2024109.98110.42107.00107.50107.50-3.37%154,440
Aug 27, 2024110.74112.36109.50111.25111.25-0.01%167,603
Aug 26, 2024113.05114.45110.90111.26111.26-1.41%156,174
Aug 23, 2024107.65113.96107.54112.85112.855.86%167,209
Aug 22, 2024106.78107.50105.47106.60106.60-0.09%121,018
Aug 21, 2024104.38107.27103.98106.70106.703.78%103,913
Aug 20, 2024104.90105.48102.56102.81102.81-1.60%90,692
Aug 19, 2024103.50104.83102.96104.48104.481.56%95,496
Aug 16, 2024102.38106.04102.05102.88102.88-0.45%121,396
Aug 15, 2024103.00104.08100.53103.34103.342.52%203,060
Aug 14, 2024102.55103.4699.62100.80100.80-1.79%148,760
Aug 13, 2024100.22103.8499.58102.64102.643.97%142,357
Aug 12, 202499.9099.9097.5998.7298.72-0.52%131,432
Aug 9, 202499.95101.1097.7399.2499.24-0.10%152,657
Aug 8, 202498.68100.0097.3199.3499.342.52%110,152
Aug 7, 2024103.54104.8796.4596.9096.90-5.01%196,225
Aug 6, 2024100.11103.3599.54102.01102.010.28%176,020
Aug 5, 202498.65105.5296.03101.73101.73-4.51%392,800
Aug 2, 2024106.03108.12104.54106.54106.54-3.98%321,585
Aug 1, 2024115.25116.72110.05110.96110.96-3.57%343,375
Jul 31, 2024119.05119.44111.94115.07115.07-3.63%457,277
Jul 30, 2024112.00120.31108.62119.40119.4013.77%569,726
Jul 29, 2024106.58107.70103.09104.95104.95-1.87%436,537
Jul 26, 2024105.47109.43105.47106.95106.952.50%273,208
Jul 25, 2024102.42106.49101.70104.34104.342.51%237,126
Jul 24, 2024104.16105.26101.74101.79101.79-2.34%148,321
Jul 23, 2024102.52104.45101.02104.23104.230.36%149,609
Jul 22, 2024104.16104.75101.80103.86103.860.09%126,972
Jul 19, 2024102.44105.04102.21103.77103.771.19%202,117
Jul 18, 2024105.96112.27102.32102.55102.55-3.30%360,807
Jul 17, 2024106.05108.95105.65106.05106.05-1.10%275,040
Jul 16, 2024101.40108.26100.16107.23107.237.53%456,478
Jul 15, 2024101.22102.1799.5099.7299.72-1.16%235,674
Jul 12, 2024101.25103.01100.63100.89100.890.94%286,616
Jul 11, 202492.58100.2992.5899.9599.9512.73%426,365
Jul 10, 202486.2088.9186.2088.6688.663.29%263,649
Jul 9, 202487.6387.6385.8185.8485.84-1.31%264,982
Jul 8, 202485.7287.0684.9886.9886.982.74%234,202
Jul 5, 202487.5088.0984.0084.6684.66-4.14%366,678
Jul 3, 202489.6690.8288.3288.3288.32-0.75%198,270
Jul 2, 202488.3589.3287.8888.9988.990.20%397,419