LGI Homes Inc. (LGIH)
NASDAQ: LGIH
· Real-Time Price · USD
67.01
1.55 (2.37%)
At close: Sep 05, 2025, 3:59 PM
67.40
0.58%
After-hours: Sep 05, 2025, 06:38 PM EDT
LGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 67.29 | 69.50 | 66.30 | 67.01 | 67.01 | 2.37% | 356,897 |
| Sep 4, 2025 | 63.25 | 65.73 | 63.05 | 65.46 | 65.46 | 4.52% | 339,400 |
| Sep 3, 2025 | 60.09 | 62.94 | 59.67 | 62.63 | 62.63 | 3.52% | 547,030 |
| Sep 2, 2025 | 60.59 | 61.50 | 60.30 | 60.50 | 60.50 | -2.28% | 374,049 |
| Aug 29, 2025 | 62.73 | 63.20 | 61.35 | 61.91 | 61.91 | -1.01% | 429,435 |
| Aug 28, 2025 | 63.92 | 63.92 | 61.34 | 62.54 | 62.54 | -0.56% | 403,800 |
| Aug 27, 2025 | 64.01 | 64.30 | 62.50 | 62.89 | 62.89 | -0.82% | 409,000 |
| Aug 26, 2025 | 64.58 | 65.50 | 63.21 | 63.41 | 63.41 | -2.45% | 338,148 |
| Aug 25, 2025 | 66.94 | 66.94 | 64.85 | 65.00 | 65.00 | -3.66% | 298,100 |
| Aug 22, 2025 | 63.17 | 68.85 | 62.25 | 67.47 | 67.47 | 8.79% | 813,300 |
| Aug 21, 2025 | 62.12 | 62.63 | 60.79 | 62.02 | 62.02 | -2.21% | 292,944 |
| Aug 20, 2025 | 66.08 | 66.54 | 63.38 | 63.42 | 63.42 | -4.75% | 326,652 |
| Aug 19, 2025 | 65.80 | 67.74 | 65.80 | 66.58 | 66.58 | 1.88% | 247,600 |
| Aug 18, 2025 | 65.37 | 66.15 | 65.02 | 65.35 | 65.35 | -0.27% | 265,600 |
| Aug 15, 2025 | 67.66 | 68.05 | 64.58 | 65.53 | 65.53 | 0.78% | 551,114 |
| Aug 14, 2025 | 63.93 | 65.34 | 63.25 | 65.02 | 65.02 | -2.69% | 598,923 |
| Aug 13, 2025 | 62.00 | 67.50 | 62.00 | 66.82 | 66.82 | 8.77% | 800,508 |
| Aug 12, 2025 | 58.50 | 61.66 | 57.13 | 61.43 | 61.43 | 7.90% | 547,022 |
| Aug 11, 2025 | 57.51 | 58.26 | 55.41 | 56.93 | 56.93 | -0.32% | 311,108 |
| Aug 8, 2025 | 57.15 | 57.97 | 56.46 | 57.11 | 57.11 | -0.21% | 299,600 |