LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
65.73
-3.40 (-4.92%)
At close: Mar 28, 2025, 4:00 PM
65.67
-0.06 (-0.09%)
After-hours: Mar 28, 2025, 7:49 PM EDT
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 20, 2025 | 80.80 | 81.54 | 79.54 | 80.48 | 80.48 | -0.46% | 271,355 |
| Feb 19, 2025 | 82.07 | 82.07 | 80.13 | 80.85 | 80.85 | -3.84% | 202,410 |
| Feb 18, 2025 | 84.77 | 84.94 | 81.95 | 84.08 | 84.08 | -1.21% | 154,358 |
| Feb 14, 2025 | 85.84 | 88.07 | 84.61 | 85.11 | 85.11 | 0.32% | 166,607 |
| Feb 13, 2025 | 83.82 | 85.18 | 82.75 | 84.84 | 84.84 | 2.20% | 138,514 |
| Feb 12, 2025 | 83.56 | 83.56 | 81.71 | 83.01 | 83.01 | -3.13% | 275,939 |
| Feb 11, 2025 | 84.85 | 86.40 | 84.63 | 85.69 | 85.69 | 1.19% | 196,584 |
| Feb 10, 2025 | 83.59 | 84.92 | 82.94 | 84.68 | 84.68 | 2.52% | 165,780 |
| Feb 7, 2025 | 85.27 | 85.27 | 82.26 | 82.60 | 82.60 | -3.49% | 235,893 |
| Feb 6, 2025 | 88.61 | 88.61 | 85.37 | 85.59 | 85.59 | -2.89% | 266,253 |
| Feb 5, 2025 | 86.32 | 88.30 | 86.16 | 88.14 | 88.14 | 2.24% | 244,564 |
| Feb 4, 2025 | 84.53 | 86.39 | 84.53 | 86.21 | 86.21 | 1.26% | 213,624 |
| Feb 3, 2025 | 87.68 | 87.68 | 84.91 | 85.14 | 85.14 | -4.64% | 223,012 |
| Jan 31, 2025 | 92.11 | 92.55 | 89.08 | 89.28 | 89.28 | -3.77% | 215,617 |
| Jan 30, 2025 | 90.75 | 93.75 | 89.44 | 92.78 | 92.78 | 3.32% | 166,508 |
| Jan 29, 2025 | 91.78 | 92.76 | 88.04 | 89.80 | 89.80 | -2.60% | 189,704 |
| Jan 28, 2025 | 93.35 | 93.90 | 91.78 | 92.20 | 92.20 | -1.84% | 149,750 |
| Jan 27, 2025 | 91.87 | 97.25 | 91.87 | 93.93 | 93.93 | 3.92% | 295,782 |
| Jan 24, 2025 | 90.31 | 92.21 | 89.92 | 90.39 | 90.39 | -1.42% | 126,004 |
| Jan 23, 2025 | 92.66 | 93.11 | 90.70 | 91.69 | 91.69 | -1.61% | 219,320 |
| Jan 22, 2025 | 91.59 | 93.28 | 91.31 | 93.19 | 93.19 | 0.66% | 138,365 |
| Jan 21, 2025 | 93.86 | 96.80 | 92.41 | 92.58 | 92.58 | 0.12% | 209,196 |
| Jan 17, 2025 | 95.37 | 95.49 | 91.62 | 92.47 | 92.47 | -1.09% | 171,759 |
| Jan 16, 2025 | 92.01 | 93.89 | 90.58 | 93.49 | 93.49 | 1.22% | 181,027 |