LGI Homes Inc. (LGIH)
NASDAQ: LGIH
· Real-Time Price · USD
64.62
-0.40 (-0.62%)
At close: Aug 15, 2025, 12:01 PM
LGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 63.93 | 65.34 | 63.25 | 65.02 | 65.02 | -2.69% | 598,448 |
| 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 |
| Aug 7, 2025 | 58.98 | 60.11 | 57.15 | 57.23 | 57.23 | -1.36% | 327,300 |
| Aug 6, 2025 | 59.34 | 60.20 | 58.02 | 58.02 | 58.02 | -2.22% | 325,823 |
| Aug 5, 2025 | 54.83 | 62.06 | 54.70 | 59.34 | 59.34 | 8.60% | 819,800 |
| Aug 4, 2025 | 54.43 | 54.95 | 53.82 | 54.64 | 54.64 | 0.29% | 467,053 |
| Aug 1, 2025 | 53.40 | 55.39 | 53.13 | 54.48 | 54.48 | 2.27% | 418,714 |
| Jul 31, 2025 | 53.18 | 54.27 | 52.50 | 53.27 | 53.27 | -1.75% | 312,715 |
| Jul 30, 2025 | 57.00 | 57.00 | 53.49 | 54.22 | 54.22 | -4.88% | 391,411 |
| Jul 29, 2025 | 57.41 | 57.41 | 56.13 | 57.00 | 57.00 | 0.19% | 349,800 |
| Jul 28, 2025 | 57.67 | 57.67 | 55.55 | 56.89 | 56.89 | -1.20% | 280,509 |
| Jul 25, 2025 | 58.43 | 58.43 | 56.31 | 57.58 | 57.58 | -1.12% | 265,441 |
| Jul 24, 2025 | 59.67 | 60.40 | 57.41 | 58.23 | 58.23 | -3.06% | 398,733 |
| Jul 23, 2025 | 60.23 | 61.02 | 58.09 | 60.07 | 60.07 | 1.54% | 497,726 |
| Jul 22, 2025 | 52.95 | 59.57 | 52.86 | 59.16 | 59.16 | 15.80% | 670,819 |
| Jul 21, 2025 | 51.65 | 52.20 | 50.94 | 51.09 | 51.09 | 0.59% | 193,337 |
| Jul 18, 2025 | 52.78 | 53.00 | 50.36 | 50.79 | 50.79 | -2.89% | 296,300 |