LGI Homes, Inc. (LGIH) NASDAQ

41.25

+0.22(+0.54%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	41.44	41.25	41.25	41.87	40.44	566,593
March 12, 2026	40.96	41.03	41.03	41.24	39.72	633,524
March 11, 2026	41.98	41.3	41.3	42.38	41.09	760,333
March 10, 2026	43.61	42.55	42.55	43.64	41.94	374,149
March 09, 2026	43.47	43.66	43.66	43.71	41	604,920
March 06, 2026	46.21	44.4	44.4	46.23	44.34	409,711
March 05, 2026	48.65	46.83	46.83	49.52	46.3	382,224
March 04, 2026	49.08	48.65	48.65	49.08	47.56	159,225
March 03, 2026	48.08	49.04	49.04	49.59	47	306,470
March 02, 2026	50.35	50.1	50.1	50.58	48.93	217,703
February 27, 2026	51.86	51.9	51.9	52.56	50.65	221,000
February 26, 2026	50.79	51.96	51.96	52.22	50.79	309,411
February 25, 2026	51.77	50.89	50.89	52.43	49.64	544,800
February 24, 2026	53.08	52.1	52.1	54.5	52	360,700
February 23, 2026	55.47	53.19	53.19	55.47	53	431,400
February 20, 2026	53.92	55.46	0	56.08	53.06	422,500
February 19, 2026	54.22	53.42	0	55.43	53.16	443,025
February 18, 2026	55.9	54.62	0	58.13	54.21	558,200
February 17, 2026	58.58	58.15	0	60.7	55.75	607,700
February 13, 2026	60.47	60.83	0	63.66	60.47	446,918
February 12, 2026	61.94	59.77	0	62.99	59.62	239,500
February 11, 2026	60.2	60.93	0	61.82	58.78	329,291
February 10, 2026	59.74	61.43	0	61.82	59.74	313,900
February 09, 2026	58.03	58.64	0	60.13	58.03	340,645
February 06, 2026	57.67	59.12	0	59.55	57.2	464,400
February 05, 2026	58.09	57.67	0	59.11	57.13	410,300
February 04, 2026	55.32	58.45	0	58.82	54.6	490,908
February 03, 2026	49.9	53.86	0	54.93	49.9	447,000
February 02, 2026	49.79	50.2	0	50.84	48.81	185,700
January 30, 2026	49.69	50.11	0	50.52	48.5	332,700
January 29, 2026	49.85	50.15	0	50.64	48.81	230,026
January 28, 2026	50.11	49.88	0	51.66	49.69	242,700
January 27, 2026	50	50.14	0	50.31	49.14	198,438
January 26, 2026	51.33	50.44	0	51.7	49.8	191,000
January 23, 2026	52.7	51.21	0	53.26	50.67	237,500
January 22, 2026	54.56	52.93	0	55.28	52.47	307,758
January 21, 2026	53.7	53.82	0	54.98	52.72	428,300
January 20, 2026	51.75	53.61	0	54.23	50.95	368,346
January 16, 2026	54.72	53.8	0	55.94	53.61	434,927
January 15, 2026	53.88	54.27	0	55.28	53.08	418,976
January 14, 2026	53.75	53.69	0	55.43	53.18	427,900
January 13, 2026	52.62	53.79	0	54.2	52.03	390,643
January 12, 2026	52.29	52.58	0	53.69	51.51	634,900
January 09, 2026	48.19	53.28	0	53.99	48.14	934,130
January 08, 2026	42.48	46.77	0	47.75	41.97	473,321
January 07, 2026	46.98	43.15	0	48.24	42.62	719,821
January 06, 2026	42.37	43.86	0	43.99	41.55	375,322
January 05, 2026	41.38	42.79	0	43.26	41.37	347,218
January 02, 2026	42.97	41.71	0	43.28	41.3	450,367
December 31, 2025	43.22	42.96	0	43.52	42.86	259,900
December 30, 2025	43.58	43.37	0	43.69	42.52	622,400
December 29, 2025	43.19	43.23	0	43.77	42.52	432,670
December 26, 2025	43.04	43.19	0	43.28	42.38	295,400
December 24, 2025	42.17	42.96	0	43.45	42.17	224,113
December 23, 2025	43.34	42.42	0	43.55	42.15	411,848
December 22, 2025	44.26	43.22	0	45.12	43.04	413,400
December 19, 2025	45.31	44.47	0	45.67	43.75	611,445
December 18, 2025	47.05	46.28	0	47.5	45.98	402,000
December 17, 2025	46.68	46.36	0	48.1	45.55	347,762
December 16, 2025	48.81	47.73	0	48.92	47.22	254,300