LGI Homes Inc. (LGIH)
70.25
-0.08 (-0.11%)
At close: Mar 04, 2025, 1:05 PM
LGIH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 73.69 | 74.47 | 70.26 | 70.33 | -3.10 | -4.22% | 285,574 |
| Feb 28, 2025 | 73.90 | 74.22 | 71.70 | 73.43 | -0.20 | -0.27% | 301,226 |
| Feb 27, 2025 | 76.41 | 76.47 | 72.55 | 73.63 | -2.19 | -2.89% | 323,581 |
| Feb 26, 2025 | 77.46 | 80.66 | 75.78 | 75.82 | -2.09 | -2.68% | 328,937 |
| Feb 25, 2025 | 83.12 | 83.12 | 77.73 | 77.91 | 1.92 | 2.53% | 454,617 |
| Feb 24, 2025 | 78.27 | 78.33 | 75.91 | 75.99 | -1.81 | -2.33% | 442,400 |
| Feb 21, 2025 | 81.43 | 81.57 | 77.17 | 77.80 | -2.68 | -3.33% | 365,900 |
| Feb 20, 2025 | 80.80 | 81.54 | 79.54 | 80.48 | -0.37 | -0.46% | 271,400 |
| Feb 19, 2025 | 82.07 | 82.07 | 80.13 | 80.85 | -3.23 | -3.84% | 202,410 |
| Feb 18, 2025 | 84.77 | 84.94 | 81.95 | 84.08 | -1.03 | -1.21% | 154,400 |
| Feb 14, 2025 | 85.84 | 88.07 | 84.61 | 85.11 | 0.27 | 0.32% | 166,607 |
| Feb 13, 2025 | 83.82 | 85.18 | 82.75 | 84.84 | 1.83 | 2.20% | 138,514 |
| Feb 12, 2025 | 83.56 | 83.56 | 81.71 | 83.01 | -2.68 | -3.13% | 275,939 |
| Feb 11, 2025 | 84.85 | 86.40 | 84.63 | 85.69 | 1.01 | 1.19% | 196,600 |
| Feb 10, 2025 | 83.59 | 84.92 | 82.94 | 84.68 | 2.08 | 2.52% | 165,800 |
| Feb 7, 2025 | 85.27 | 85.27 | 82.26 | 82.60 | -2.99 | -3.49% | 235,900 |
| Feb 6, 2025 | 88.61 | 88.61 | 85.37 | 85.59 | -2.55 | -2.89% | 266,253 |
| Feb 5, 2025 | 86.32 | 88.30 | 86.16 | 88.14 | 1.93 | 2.24% | 244,600 |
| Feb 4, 2025 | 84.53 | 86.39 | 84.53 | 86.21 | 1.07 | 1.26% | 213,624 |
| Feb 3, 2025 | 87.68 | 87.68 | 84.91 | 85.14 | -4.14 | -4.64% | 223,012 |
| Jan 31, 2025 | 92.11 | 92.55 | 89.08 | 89.28 | -3.50 | -3.77% | 215,617 |
| Jan 30, 2025 | 90.75 | 93.75 | 89.44 | 92.78 | 2.98 | 3.32% | 166,508 |
| Jan 29, 2025 | 91.78 | 92.76 | 88.04 | 89.80 | -2.40 | -2.60% | 189,704 |
| Jan 28, 2025 | 93.35 | 93.90 | 91.78 | 92.20 | -1.73 | -1.84% | 149,800 |
| Jan 27, 2025 | 91.87 | 97.25 | 91.87 | 93.93 | 3.54 | 3.92% | 295,800 |
| Jan 24, 2025 | 90.31 | 92.21 | 89.92 | 90.39 | -1.30 | -1.42% | 126,004 |
| Jan 23, 2025 | 92.66 | 93.11 | 90.70 | 91.69 | -1.50 | -1.61% | 219,320 |
| Jan 22, 2025 | 91.59 | 93.28 | 91.31 | 93.19 | 0.61 | 0.66% | 138,400 |
| Jan 21, 2025 | 93.86 | 96.80 | 92.41 | 92.58 | 0.11 | 0.12% | 209,200 |
| Jan 17, 2025 | 95.37 | 95.49 | 91.62 | 92.47 | -1.02 | -1.09% | 171,800 |
| Jan 16, 2025 | 92.01 | 93.89 | 90.58 | 93.49 | 1.13 | 1.22% | 181,027 |
| Jan 15, 2025 | 91.32 | 92.80 | 89.68 | 92.36 | 5.12 | 5.87% | 223,482 |
| Jan 14, 2025 | 86.37 | 87.68 | 84.96 | 87.24 | 2.79 | 3.30% | 164,300 |
| Jan 13, 2025 | 83.03 | 84.79 | 82.95 | 84.45 | 1.16 | 1.39% | 152,000 |
| Jan 10, 2025 | 84.50 | 84.90 | 83.00 | 83.29 | -2.58 | -3.00% | 151,089 |
| Jan 8, 2025 | 84.49 | 86.19 | 82.94 | 85.87 | 1.22 | 1.44% | 204,600 |
| Jan 7, 2025 | 86.52 | 87.59 | 84.41 | 84.65 | -2.24 | -2.58% | 249,212 |
| Jan 6, 2025 | 87.30 | 89.72 | 86.38 | 86.89 | 0.01 | 0.01% | 189,547 |
| Jan 3, 2025 | 87.66 | 88.07 | 86.63 | 86.88 | -0.11 | -0.13% | 193,049 |
| Jan 2, 2025 | 90.70 | 91.34 | 86.07 | 86.99 | -2.41 | -2.70% | 229,537 |
| Dec 31, 2024 | 88.85 | 90.47 | 88.85 | 89.40 | 0.72 | 0.81% | 144,642 |
| Dec 30, 2024 | 89.06 | 89.93 | 87.06 | 88.68 | -0.91 | -1.02% | 145,900 |
| Dec 27, 2024 | 90.28 | 91.52 | 88.64 | 89.59 | -1.43 | -1.57% | 150,900 |
| Dec 26, 2024 | 90.00 | 91.17 | 89.01 | 91.02 | 0.65 | 0.72% | 124,545 |
| Dec 24, 2024 | 90.26 | 90.54 | 89.36 | 90.37 | -0.06 | -0.07% | 95,000 |
| Dec 23, 2024 | 91.85 | 91.85 | 89.31 | 90.43 | -0.77 | -0.84% | 201,200 |
| Dec 20, 2024 | 90.16 | 91.94 | 90.16 | 91.20 | 0.93 | 1.03% | 699,441 |
| Dec 19, 2024 | 91.65 | 95.30 | 89.40 | 90.27 | -3.31 | -3.54% | 343,235 |
| Dec 18, 2024 | 97.73 | 98.89 | 93.00 | 93.58 | -2.89 | -3.00% | 311,069 |
| Dec 17, 2024 | 100.28 | 101.07 | 96.32 | 96.47 | -4.18 | -4.15% | 188,000 |