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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 23, 2025	60.23	60.07	60.07	61.02	58.09	497,726
July 22, 2025	52.95	59.16	59.16	59.57	52.86	670,819
July 21, 2025	51.65	51.09	51.09	52.2	50.94	193,337
July 18, 2025	52.78	50.79	50.81	52.85	50.36	274,075
July 17, 2025	51.81	52.3	52.3	52.59	51.72	202,278
July 16, 2025	51.09	51.51	51.51	52.11	50.06	238,300
July 15, 2025	55.03	50.82	50.82	55.2	50.77	468,297
July 14, 2025	54.9	54.42	54.42	54.95	52.76	342,131
July 11, 2025	55.33	54.9	54.9	55.7	54.45	279,549
July 10, 2025	55.08	56.44	56.44	57.99	55.08	380,328
July 09, 2025	52.65	55.18	55.18	55.52	52.53	323,965
July 08, 2025	52.28	52.71	52.71	54.32	51.73	521,900
July 07, 2025	53.92	52.16	52.16	54.4	51.5	355,700
July 03, 2025	57.04	54.43	54.43	57.47	53.76	317,218
July 02, 2025	55.13	56.61	56.61	57.15	54.37	498,691
July 01, 2025	50.19	54.82	54.82	57.19	50.19	728,736
June 30, 2025	51.46	51.52	51.52	51.95	50.95	348,700
June 27, 2025	50.77	51.56	51.56	52.61	50.54	460,311
June 26, 2025	49.32	50.3	50.3	50.33	48.54	329,941
June 25, 2025	50.54	49.3	49.3	50.54	48.6	221,754
June 24, 2025	50.09	50.78	50.78	51.59	47.97	446,548
June 23, 2025	47.55	49.49	49.49	49.61	47.25	370,500
June 20, 2025	47.94	48.06	48.06	48.61	47.32	455,006
June 18, 2025	47.64	47.34	47.34	48.55	47.21	346,096
June 17, 2025	49.37	47.79	47.79	51.59	47.67	381,200
June 16, 2025	50.19	50.5	50.5	50.78	49.43	309,300
June 13, 2025	50.87	49.7	49.7	52.05	49.47	282,607
June 12, 2025	52.64	52.24	52.24	53.15	51.44	246,500
June 11, 2025	55.1	52.54	52.54	55.65	52.4	423,713
June 10, 2025	52.2	53.85	53.85	53.96	51.88	408,250
June 09, 2025	49.95	51.31	51.31	51.86	49.13	359,800
June 06, 2025	50.05	48.96	48.96	50.31	48.29	348,709
June 05, 2025	50.27	49.69	49.69	51.65	49.23	350,800
June 04, 2025	50.21	51.29	51.29	51.99	49.83	345,010
June 03, 2025	48.55	49.77	49.77	50.22	48.06	313,481
June 02, 2025	49.73	48.55	48.55	49.86	47.79	371,912
May 30, 2025	50.18	50.1	50.1	50.65	49.78	291,500
May 29, 2025	51.61	50.7	50.7	52.04	49.88	203,300
May 28, 2025	53.97	50.91	50.91	53.97	50.84	218,930
May 27, 2025	52.64	53.87	53.87	54.13	51.82	335,213
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

LGI Homes, Inc. (LGIH) NASDAQ