LGI Homes, Inc. (LGIH) NASDAQ

38.85

+0.72(+1.89%)

Updated at April 06 04:00PM

Currency In USD

LGIH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 06, 2026	37.6	38.85	38.85	38.91	37.27	256,328
April 02, 2026	37.28	38.13	38.13	39.03	36.75	430,544
April 01, 2026	39.35	38.21	38.21	39.62	38.16	482,655
March 31, 2026	38.44	39.53	39.53	39.96	37.63	605,627
March 30, 2026	38.33	37.75	37.75	38.73	37.31	449,497
March 27, 2026	39.19	37.73	37.73	39.19	37.57	376,644
March 26, 2026	39.61	39.36	39.36	41.5	39.1	614,378
March 25, 2026	38.05	39.34	39.34	40	36.2	903,797
March 24, 2026	35.24	37.35	37.35	37.84	34.9	472,179
March 23, 2026	35.25	36.31	36.31	36.47	34.91	876,796
March 20, 2026	36.42	34.22	34.24	36.67	33.59	1.23M
March 19, 2026	37.92	37.06	37.06	37.92	36.13	986,516
March 18, 2026	40.5	38.25	38.25	40.99	38.12	734,910
March 17, 2026	41.74	40.93	40.93	42.62	40.65	523,499
March 16, 2026	41.55	41.71	41.71	42.27	41.06	515,864
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	55.46	56.08	53.06	422,500
February 19, 2026	54.22	53.42	53.42	55.43	53.16	443,025
February 18, 2026	55.9	54.62	54.62	58.13	54.21	558,200
February 17, 2026	58.58	58.15	58.15	60.7	55.75	607,700
February 13, 2026	60.47	60.83	60.83	63.66	60.47	446,918
February 12, 2026	61.94	59.77	59.77	62.99	59.62	239,500
February 11, 2026	60.2	60.93	60.93	61.82	58.78	329,291
February 10, 2026	59.74	61.43	61.43	61.82	59.74	313,900
February 09, 2026	58.03	58.64	58.64	60.13	58.03	340,645
February 06, 2026	57.67	59.12	59.12	59.55	57.2	464,400
February 05, 2026	58.09	57.67	57.67	59.11	57.13	410,300
February 04, 2026	55.32	58.45	58.45	58.82	54.6	490,908
February 03, 2026	49.9	53.86	53.86	54.93	49.9	447,000
February 02, 2026	49.79	50.2	50.2	50.84	48.81	185,700
January 30, 2026	49.69	50.11	50.11	50.52	48.5	332,700
January 29, 2026	49.85	50.15	50.15	50.64	48.81	230,026
January 28, 2026	50.11	49.88	49.88	51.66	49.69	242,700
January 27, 2026	50	50.14	50.14	50.31	49.14	198,438
January 26, 2026	51.33	50.44	50.44	51.7	49.8	191,000
January 23, 2026	52.7	51.21	51.21	53.26	50.67	237,500
January 22, 2026	54.56	52.93	52.93	55.28	52.47	307,758
January 21, 2026	53.7	53.82	53.82	54.98	52.72	428,300
January 20, 2026	51.75	53.61	53.61	54.23	50.95	368,346
January 16, 2026	54.72	53.8	53.8	55.94	53.61	434,927
January 15, 2026	53.88	54.27	54.27	55.28	53.08	418,976
January 14, 2026	53.75	53.69	53.69	55.43	53.18	427,900
January 13, 2026	52.62	53.79	53.79	54.2	52.03	390,643
January 12, 2026	52.29	52.58	52.58	53.69	51.51	634,900
January 09, 2026	48.19	53.28	53.28	53.99	48.14	934,130
January 08, 2026	42.48	46.77	46.77	47.75	41.97	473,321