LGI Homes, Inc. - LGIH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	84.53	86.21	86.21	86.39	84.53	213,624
February 03, 2025	87.68	85.14	85.14	87.68	84.91	223,012
January 31, 2025	92.11	91.44	91.44	92.55	91	34,986
January 30, 2025	90.75	92.78	92.78	93.75	89.44	166,131
January 29, 2025	91.78	89.8	89.8	92.76	88.04	189,704
January 28, 2025	93.35	92.2	92.2	93.9	91.78	149,800
January 27, 2025	91.87	93.93	93.93	97.25	91.87	295,782
January 24, 2025	90.31	90.39	90.39	92.21	89.92	126,004
January 23, 2025	92.66	91.69	91.69	93.11	90.7	219,320
January 22, 2025	91.59	93.19	93.19	93.28	91.31	138,400
January 21, 2025	93.86	92.58	92.58	96.8	92.41	208,499
January 17, 2025	95.37	92.47	92.47	95.49	91.62	171,759
January 16, 2025	92.01	93.49	93.49	93.89	90.58	181,027
January 15, 2025	91.32	92.36	92.36	92.8	89.68	223,482
January 14, 2025	86.37	87.24	87.24	87.68	84.96	164,300
January 13, 2025	83.03	84.45	84.45	84.79	82.95	152,000
January 10, 2025	84.5	83.29	83.29	84.9	83	150,973
January 08, 2025	84.49	85.82	85.82	86.19	82.94	67,885
January 07, 2025	86.52	84.65	84.65	87.59	84.41	249,209
January 06, 2025	87.3	86.89	86.89	89.72	86.38	161,536
January 03, 2025	87.66	86.88	86.88	88.07	86.63	193,049
January 02, 2025	90.7	86.99	86.99	91.34	86.07	229,537
December 31, 2024	88.85	89.4	89.4	90.47	88.85	144,642
December 30, 2024	89.06	88.68	88.68	89.93	87.06	143,405
December 27, 2024	90.28	89.59	89.59	91.52	88.64	150,900
December 26, 2024	90	91.02	91.02	91.17	89.01	124,545
December 24, 2024	90.26	90.37	90.37	90.54	89.36	94,998
December 23, 2024	91.85	90.43	90.43	91.85	89.31	201,200
December 20, 2024	90.16	90.79	90.79	91.94	90.16	107,369
December 19, 2024	91.65	90.27	90.27	95.3	89.4	343,235
December 18, 2024	97.73	93.58	93.58	98.89	93	311,069
December 17, 2024	100.28	96.47	96.47	101.07	96.32	188,000
December 16, 2024	99.1	100.65	100.65	101.52	98.57	223,100
December 13, 2024	100.66	99.85	99.85	101.42	98	306,546
December 12, 2024	104.02	102.39	102.39	104.31	101.78	177,500
December 11, 2024	107.13	104.51	104.51	107.13	104.26	235,529
December 10, 2024	107.76	105.5	105.5	107.76	104.58	232,211
December 09, 2024	106.77	109.47	109.47	109.87	106.77	170,300
December 06, 2024	107.13	105.42	105.42	107.96	104.86	118,416
December 05, 2024	109.87	105.71	105.71	110.01	105.19	157,400
December 04, 2024	108.14	109.01	109.01	109.57	107.5	202,900
December 03, 2024	109.86	109.16	109.16	110.04	107.58	119,400
December 02, 2024	109.61	110.12	110.12	110.92	107.81	102,100
November 29, 2024	111.26	109.49	109.49	112.97	108.71	79,018
November 27, 2024	110.11	110.3	110.3	111.32	108.68	112,800
November 26, 2024	109.72	109.1	109.1	110.57	107.79	185,000
November 25, 2024	107.38	111.22	111.22	114.56	107.38	308,338
November 22, 2024	103.78	105.17	105.17	105.44	102.98	35,713
November 21, 2024	102.54	102.73	102.73	104.37	102.24	151,905
November 20, 2024	100.6	101.79	101.79	101.94	99.59	157,300
November 19, 2024	100	101.16	101.16	101.75	98.5	224,700
November 18, 2024	103.25	100.49	100.49	104.36	100	331,000
November 15, 2024	105.98	104.2	104.2	105.98	103.5	94,204
November 14, 2024	105.25	104.94	104.94	107.64	104.14	143,529
November 13, 2024	107.12	103.93	103.93	107.4	103.4	125,303
November 12, 2024	106.98	104.94	104.94	107.04	104.68	135,700
November 11, 2024	109.7	108.32	108.32	110.15	107.91	151,432
November 08, 2024	108.81	109.12	109.12	110.5	108.62	136,100
November 07, 2024	110.24	109.67	109.67	111.53	108.58	189,206
November 06, 2024	102.83	109.98	109.98	110.85	102.21	353,935

LGI Homes, Inc. (LGIH) NASDAQ