LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
41.77
-0.76 (-1.79%)
Oct 30, 2025, 9:30 AM EDT - Market open

LGI Homes Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202544.5044.5942.2142.5342.53-5.19%558,338
Oct 28, 202544.2246.0642.7744.8644.86-1.54%490,888
Oct 27, 202546.1646.9445.3345.5645.56-1.09%325,252
Oct 24, 202546.3347.0846.0146.0646.060.30%241,353
Oct 23, 202546.3546.6045.6045.9245.920.33%282,740
Oct 22, 202546.5947.4745.6945.7745.77-2.76%360,066
Oct 21, 202545.0047.8044.7947.0747.073.36%278,731
Oct 20, 202545.6946.6445.1545.5445.540.77%276,576
Oct 17, 202544.8045.7044.5745.1945.19-0.07%216,176
Oct 16, 202546.0146.0144.6345.2245.22-2.04%314,885
Oct 15, 202546.2847.4345.8046.1646.16-0.41%276,739
Oct 14, 202543.3246.9642.7046.3546.357.22%493,764
Oct 13, 202544.9646.0343.0643.2343.23-3.44%436,228
Oct 10, 202546.9647.5044.7044.7744.77-3.93%445,012
Oct 9, 202547.4047.4346.2446.6046.60-1.69%506,604
Oct 8, 202546.5047.4845.3547.4047.401.78%481,386
Oct 7, 202549.5350.0346.4746.5746.57-7.08%513,638
Oct 6, 202552.8753.5650.0050.1250.12-5.74%347,361
Oct 3, 202552.6954.1552.3253.1753.171.70%312,554
Oct 2, 202552.5452.9651.2652.2852.28-0.70%213,265
Oct 1, 202552.0653.0451.1252.6552.651.82%285,213
Sep 30, 202552.2653.0150.7651.7151.71-1.11%293,108
Sep 29, 202552.0552.7251.0552.2952.290.54%348,435
Sep 26, 202551.5252.3951.1152.0152.011.42%313,066
Sep 25, 202553.4054.8351.1751.2851.28-5.27%312,233
Sep 24, 202553.9955.5053.9354.1354.13-0.17%267,871
Sep 23, 202555.5956.3653.8854.2254.22-1.45%435,167
Sep 22, 202556.4156.4154.4755.0255.02-2.71%430,854
Sep 19, 202557.3957.4055.1356.5556.55-2.06%765,389
Sep 18, 202558.1359.1357.0357.7457.740.42%305,505
Sep 17, 202559.6462.5356.8257.5057.50-2.41%673,030
Sep 16, 202559.4559.4558.0858.9258.92-0.17%436,726
Sep 15, 202561.2761.2758.3959.0259.02-2.38%389,898
Sep 12, 202562.9662.9660.2960.4660.46-4.06%397,421
Sep 11, 202561.8363.4461.6363.0263.022.84%374,089
Sep 10, 202563.0464.6460.8761.2861.28-2.50%410,020
Sep 9, 202566.0366.0362.8562.8562.85-5.45%393,716
Sep 8, 202567.0167.0165.0066.4766.47-0.81%332,697
Sep 5, 202567.2969.5066.3067.0167.012.37%356,898
Sep 4, 202563.2565.7363.0565.4665.464.52%339,400
Sep 3, 202560.0962.9459.6762.6362.633.52%547,030
Sep 2, 202560.5961.5060.3060.5060.50-2.28%374,049
Aug 29, 202562.7363.2061.3561.9161.91-1.01%429,435
Aug 28, 202563.9263.9261.3462.5462.54-0.56%403,794
Aug 27, 202564.0164.3062.5062.8962.89-0.82%408,974
Aug 26, 202564.5865.5063.2163.4163.41-2.45%338,148
Aug 25, 202566.9466.9464.8565.0065.00-3.66%298,061
Aug 22, 202563.1768.8562.2567.4767.478.79%813,285
Aug 21, 202562.1262.6360.7962.0262.02-2.21%292,944
Aug 20, 202566.0866.5463.3863.4263.42-4.75%326,652