LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
47.36
+0.79 (1.70%)
Oct 8, 2025, 4:00 PM EDT - Market closed
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 46.50 | 47.48 | 45.35 | 47.13 | - | 1.20% | 369,533 |
| Oct 7, 2025 | 49.53 | 50.03 | 46.47 | 46.57 | 46.57 | -7.08% | 513,638 |
| Oct 6, 2025 | 52.87 | 53.56 | 50.00 | 50.12 | 50.12 | -5.74% | 347,361 |
| Oct 3, 2025 | 52.69 | 54.15 | 52.32 | 53.17 | 53.17 | 1.70% | 312,554 |
| Oct 2, 2025 | 52.54 | 52.96 | 51.26 | 52.28 | 52.28 | -0.70% | 213,265 |
| Oct 1, 2025 | 52.06 | 53.04 | 51.12 | 52.65 | 52.65 | 1.82% | 285,213 |
| Sep 30, 2025 | 52.26 | 53.01 | 50.76 | 51.71 | 51.71 | -1.11% | 293,108 |
| Sep 29, 2025 | 52.05 | 52.72 | 51.05 | 52.29 | 52.29 | 0.54% | 348,435 |
| Sep 26, 2025 | 51.52 | 52.39 | 51.11 | 52.01 | 52.01 | 1.42% | 313,066 |
| Sep 25, 2025 | 53.40 | 54.83 | 51.17 | 51.28 | 51.28 | -5.27% | 312,233 |
| Sep 24, 2025 | 53.99 | 55.50 | 53.93 | 54.13 | 54.13 | -0.17% | 267,871 |
| Sep 23, 2025 | 55.59 | 56.36 | 53.88 | 54.22 | 54.22 | -1.45% | 435,167 |
| Sep 22, 2025 | 56.41 | 56.41 | 54.47 | 55.02 | 55.02 | -2.71% | 430,854 |
| Sep 19, 2025 | 57.39 | 57.40 | 55.13 | 56.55 | 56.55 | -2.06% | 765,389 |
| Sep 18, 2025 | 58.13 | 59.13 | 57.03 | 57.74 | 57.74 | 0.42% | 305,505 |
| Sep 17, 2025 | 59.64 | 62.53 | 56.82 | 57.50 | 57.50 | -2.41% | 673,030 |
| Sep 16, 2025 | 59.45 | 59.45 | 58.08 | 58.92 | 58.92 | -0.17% | 436,726 |
| Sep 15, 2025 | 61.27 | 61.27 | 58.39 | 59.02 | 59.02 | -2.38% | 389,898 |
| Sep 12, 2025 | 62.96 | 62.96 | 60.29 | 60.46 | 60.46 | -4.06% | 397,421 |
| Sep 11, 2025 | 61.83 | 63.44 | 61.63 | 63.02 | 63.02 | 2.84% | 374,089 |
| Sep 10, 2025 | 63.04 | 64.64 | 60.87 | 61.28 | 61.28 | -2.50% | 410,020 |
| Sep 9, 2025 | 66.03 | 66.03 | 62.85 | 62.85 | 62.85 | -5.45% | 393,716 |
| Sep 8, 2025 | 67.01 | 67.01 | 65.00 | 66.47 | 66.47 | -0.81% | 332,697 |
| Sep 5, 2025 | 67.29 | 69.50 | 66.30 | 67.01 | 67.01 | 2.37% | 356,898 |
| Sep 4, 2025 | 63.25 | 65.73 | 63.05 | 65.46 | 65.46 | 4.52% | 339,400 |
| Sep 3, 2025 | 60.09 | 62.94 | 59.67 | 62.63 | 62.63 | 3.52% | 547,030 |
| Sep 2, 2025 | 60.59 | 61.50 | 60.30 | 60.50 | 60.50 | -2.28% | 374,049 |
| Aug 29, 2025 | 62.73 | 63.20 | 61.35 | 61.91 | 61.91 | -1.01% | 429,435 |
| Aug 28, 2025 | 63.92 | 63.92 | 61.34 | 62.54 | 62.54 | -0.56% | 403,794 |
| Aug 27, 2025 | 64.01 | 64.30 | 62.50 | 62.89 | 62.89 | -0.82% | 408,974 |
| Aug 26, 2025 | 64.58 | 65.50 | 63.21 | 63.41 | 63.41 | -2.45% | 338,148 |
| Aug 25, 2025 | 66.94 | 66.94 | 64.85 | 65.00 | 65.00 | -3.66% | 298,061 |
| Aug 22, 2025 | 63.17 | 68.85 | 62.25 | 67.47 | 67.47 | 8.79% | 813,285 |
| Aug 21, 2025 | 62.12 | 62.63 | 60.79 | 62.02 | 62.02 | -2.21% | 292,944 |
| Aug 20, 2025 | 66.08 | 66.54 | 63.38 | 63.42 | 63.42 | -4.75% | 326,652 |
| Aug 19, 2025 | 65.80 | 67.74 | 65.80 | 66.58 | 66.58 | 1.88% | 247,566 |
| Aug 18, 2025 | 65.37 | 66.15 | 65.02 | 65.35 | 65.35 | -0.27% | 265,584 |
| Aug 15, 2025 | 67.66 | 68.05 | 64.58 | 65.53 | 65.53 | 0.78% | 551,114 |
| Aug 14, 2025 | 63.93 | 65.34 | 63.25 | 65.02 | 65.02 | -2.69% | 598,923 |
| Aug 13, 2025 | 62.00 | 67.50 | 62.00 | 66.82 | 66.82 | 8.77% | 800,508 |
| Aug 12, 2025 | 58.50 | 61.66 | 57.13 | 61.43 | 61.43 | 7.90% | 547,022 |
| Aug 11, 2025 | 57.51 | 58.26 | 55.41 | 56.93 | 56.93 | -0.32% | 311,108 |
| Aug 8, 2025 | 57.15 | 57.97 | 56.46 | 57.11 | 57.11 | -0.21% | 299,585 |
| Aug 7, 2025 | 58.98 | 60.11 | 57.15 | 57.23 | 57.23 | -1.36% | 327,274 |
| Aug 6, 2025 | 59.34 | 60.20 | 58.02 | 58.02 | 58.02 | -2.22% | 325,823 |
| Aug 5, 2025 | 54.83 | 62.06 | 54.70 | 59.34 | 59.34 | 8.60% | 819,796 |
| Aug 4, 2025 | 54.43 | 54.95 | 53.82 | 54.64 | 54.64 | 0.29% | 467,053 |
| Aug 1, 2025 | 53.40 | 55.39 | 53.13 | 54.48 | 54.48 | 2.27% | 418,714 |
| Jul 31, 2025 | 53.18 | 54.27 | 52.50 | 53.27 | 53.27 | -1.75% | 312,715 |
| Jul 30, 2025 | 57.00 | 57.00 | 53.49 | 54.22 | 54.22 | -4.88% | 391,411 |