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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	52.69	53.17	53.17	54.15	52.32	312,600
October 02, 2025	52.54	52.28	52.28	52.96	51.26	213,300
October 01, 2025	52.06	52.65	52.65	53.04	51.12	285,213
September 30, 2025	52.26	51.71	51.71	53.01	50.76	293,108
September 29, 2025	52.05	52.29	52.29	52.72	51.05	348,435
September 26, 2025	51.52	52.01	52.01	52.39	51.11	313,064
September 25, 2025	53.4	51.28	51.28	54.83	51.17	312,233
September 24, 2025	53.99	54.13	54.13	55.5	53.93	267,900
September 23, 2025	55.59	54.22	54.22	56.36	53.88	435,200
September 22, 2025	56.41	55.02	55.02	56.41	54.47	430,900
September 19, 2025	57.39	56.55	56.55	57.4	55.13	765,400
September 18, 2025	58.13	57.74	57.74	59.13	57.03	305,505
September 17, 2025	59.64	57.5	57.5	62.53	56.82	673,030
September 16, 2025	59.45	58.92	58.92	59.45	58.08	436,726
September 15, 2025	61.27	59.02	59.02	61.27	58.39	389,900
September 12, 2025	62.96	60.46	60.46	62.96	60.29	397,421
September 11, 2025	61.83	63.02	63.02	63.44	61.63	374,100
September 10, 2025	63.04	61.28	61.28	64.64	60.87	410,020
September 09, 2025	66.03	62.85	62.85	66.03	62.85	393,716
September 08, 2025	67.01	66.47	66.47	67.01	65	332,700
September 05, 2025	67.29	67.01	67.01	69.5	66.3	356,900
September 04, 2025	63.25	65.46	65.46	65.73	63.05	313,829
September 03, 2025	60.09	62.63	62.63	62.94	59.67	547,030
September 02, 2025	60.59	60.5	60.5	61.5	60.3	374,049
August 29, 2025	62.73	61.91	61.91	63.2	61.35	429,435
August 28, 2025	63.92	62.54	62.54	63.92	61.34	403,800
August 27, 2025	64.01	62.89	62.89	64.3	62.5	409,000
August 26, 2025	64.58	63.41	63.41	65.5	63.21	338,148
August 25, 2025	66.94	65	65	66.94	64.85	298,100
August 22, 2025	63.17	67.47	67.47	68.85	62.25	813,300
August 21, 2025	62.12	62.02	62.02	62.63	60.79	292,944
August 20, 2025	66.08	63.42	63.42	66.54	63.38	326,652
August 19, 2025	65.8	66.58	66.58	67.74	65.8	247,600
August 18, 2025	65.37	65.35	65.35	66.15	65.02	265,600
August 15, 2025	67.66	65.53	65.53	68.05	64.58	551,114
August 14, 2025	63.93	65.02	65.02	65.34	63.25	598,923
August 13, 2025	62	66.82	66.82	67.5	62	800,508
August 12, 2025	58.5	61.43	61.43	61.66	57.13	547,022
August 11, 2025	57.51	56.93	56.93	58.26	55.41	311,108
August 08, 2025	57.15	57.11	57.11	57.97	56.46	299,600
August 07, 2025	58.98	57.23	57.23	60.11	57.15	327,300
August 06, 2025	59.34	58.02	58.02	60.2	58.02	325,823
August 05, 2025	54.83	59.34	59.34	62.06	54.7	819,800
August 04, 2025	54.43	54.64	54.64	54.95	53.82	467,053
August 01, 2025	53.4	54.48	54.48	55.39	53.13	418,714
July 31, 2025	53.18	53.27	53.27	54.27	52.5	312,715
July 30, 2025	57	54.22	54.22	57	53.49	391,411
July 29, 2025	57.41	57	57	57.41	56.13	349,800
July 28, 2025	57.67	56.89	56.89	57.67	55.55	280,509
July 25, 2025	58.43	57.58	57.58	58.43	56.31	253,697
July 24, 2025	59.67	58.23	58.23	60.4	57.41	398,733
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

LGI Homes, Inc. (LGIH) NASDAQ