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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 23, 2025	50.53	51.5	51.5	51.93	50.49	243,990
May 22, 2025	52.23	51.68	51.68	52.28	50.77	419,564
May 21, 2025	55	52.56	52.56	55.15	51.57	339,746
May 20, 2025	56	55.51	55.51	56.59	55.09	266,901
May 19, 2025	56.78	56.25	56.25	56.87	55.93	241,100
May 16, 2025	57.13	58.19	58.19	58.36	56.93	282,356
May 15, 2025	57.16	57.21	57.21	57.38	56.07	265,000
May 14, 2025	59.04	57.29	57.29	59.77	57.25	397,000
May 13, 2025	60.63	59.58	59.58	61.72	59.56	352,974
May 12, 2025	58.63	59.69	59.69	60.74	56.84	460,300
May 09, 2025	55.77	55.31	55.36	55.98	55.08	180,582
May 08, 2025	55.05	55.63	55.63	56.3	54.66	321,004
May 07, 2025	54.15	54.11	54.11	54.82	53.67	267,000
May 06, 2025	55.4	53.19	53.19	56.13	53.09	276,100
May 05, 2025	54.94	55.93	55.93	56.52	53.95	290,200
May 02, 2025	53.18	55.09	55.09	56	52.9	345,478
May 01, 2025	54.26	53.18	53.18	55.63	53.14	343,533
April 30, 2025	53.5	54.61	54.61	54.93	52.48	531,985
April 29, 2025	58.27	54.64	54.64	59.39	54.11	597,711
April 28, 2025	59.63	59.25	59.25	60.78	58.19	270,509
April 25, 2025	59.48	59.45	59.45	59.57	57.95	191,903
April 24, 2025	60.51	60.23	60.23	60.52	58.93	280,747
April 23, 2025	62.95	59.83	59.83	63.64	59.78	347,262
April 22, 2025	57.3	60.61	60.61	60.67	57.02	335,700
April 21, 2025	55.29	56.1	56.1	56.48	54.31	320,900
April 17, 2025	53.79	56.28	56.28	56.52	53.79	238,911
April 16, 2025	55.39	54.15	54.15	56.15	53.13	264,513
April 15, 2025	56.99	55.5	55.5	58.1	54.97	277,926
April 14, 2025	57.3	57.23	57.23	57.54	55.58	212,300
April 11, 2025	56.24	56.68	56.68	57.39	53.28	317,303
April 10, 2025	58.95	56.73	56.73	59.2	54.89	307,983
April 09, 2025	55.64	60.41	60.41	62.99	54.05	770,300
April 08, 2025	64.31	56.71	56.71	65.4	55.31	684,694
April 07, 2025	61.21	62.53	62.53	67.14	61.21	523,400
April 04, 2025	59.35	64.61	64.61	66.2	58.71	749,070
April 03, 2025	65.35	61.18	61.18	67.12	60.84	496,402
April 02, 2025	66.1	67.22	67.22	67.85	65.7	289,239
April 01, 2025	66.83	66.02	66.02	66.86	65.05	189,439
March 31, 2025	65.38	66.47	66.47	67.01	64.3	322,718
March 28, 2025	69.41	65.73	65.73	69.41	65.31	296,600
March 27, 2025	69.58	69.13	69.13	70.31	68.45	209,447
March 26, 2025	70.88	69.75	69.75	72.28	69.46	226,663
March 25, 2025	71.44	70.88	70.88	72.74	69.81	237,950
March 24, 2025	71.94	72.62	72.62	72.86	71.49	185,343
March 21, 2025	70.69	70.88	70.88	71.66	69.82	503,960
March 20, 2025	72.83	72.42	72.42	74.84	71.62	229,400
March 19, 2025	72.52	72.85	72.85	73.61	71.26	174,971
March 18, 2025	73.08	72.32	72.32	73.37	71.6	211,012
March 17, 2025	71.86	73.38	73.38	73.54	71.67	258,400
March 14, 2025	71.24	71.86	71.86	72.34	70.35	393,407
March 13, 2025	71.7	70.63	70.63	72.98	70.15	327,211
March 12, 2025	75.11	71.91	71.91	75.83	71.88	393,097
March 11, 2025	75.72	75.2	75.2	76.42	74.01	638,300
March 10, 2025	74.96	75	75	77.38	74.18	640,500
March 07, 2025	75.75	75.09	75.09	77.27	74.79	422,995
March 06, 2025	72.24	75.56	75.56	76.89	72.24	437,117
March 05, 2025	71.51	72.49	72.49	72.68	70.51	261,038
March 04, 2025	69.62	71.08	71.08	72.32	68.66	297,903
March 03, 2025	73.69	70.33	70.33	74.47	70.26	285,600
February 28, 2025	73.9	73.43	73.43	74.22	71.7	299,613

LGI Homes, Inc. (LGIH) NASDAQ