LGI Homes Inc.

57.24
0.56 (0.99%)
At close: Apr 14, 2025, 3:59 PM
57.55
0.53%
After-hours: Apr 14, 2025, 07:48 PM EDT

LGI Homes Stock Price History

Date Open Adj Open High Adj High Low Adj Low Close Adj Close % Change Volume
Apr 14, 2025 57.30 57.22 57.54 57.46 55.58 55.50 57.23 57.15 0.97% 207,098
Apr 11, 2025 56.24 56.24 57.39 57.39 53.28 53.28 56.68 56.68 -0.09% 317,303
Apr 10, 2025 58.95 58.95 59.20 59.20 54.89 54.89 56.73 56.73 -6.09% 308,000
Apr 9, 2025 55.64 55.64 62.99 62.99 54.05 54.05 60.41 60.41 6.52% 770,300
Apr 8, 2025 64.31 64.31 65.40 65.40 55.31 55.31 56.71 56.71 -9.31% 684,827
Apr 7, 2025 61.21 61.21 67.14 67.14 61.21 61.21 62.53 62.53 -3.22% 523,400
Apr 4, 2025 59.35 59.35 66.20 66.20 58.71 58.71 64.61 64.61 5.61% 749,172
Apr 3, 2025 65.35 65.35 67.12 67.12 60.84 60.84 61.18 61.18 -8.99% 496,415
Apr 2, 2025 66.10 66.10 67.85 67.85 65.70 65.70 67.22 67.22 1.82% 289,300
Apr 1, 2025 66.83 66.83 66.86 66.86 65.05 65.05 66.02 66.02 -0.68% 189,439
Mar 31, 2025 65.38 65.38 67.01 67.01 64.30 64.30 66.47 66.47 1.13% 322,833
Mar 28, 2025 69.41 69.41 69.41 69.41 65.31 65.31 65.73 65.73 -4.92% 296,600
Mar 27, 2025 69.58 69.58 70.31 70.31 68.45 68.45 69.13 69.13 -0.89% 209,712
Mar 26, 2025 70.88 70.88 72.28 72.28 69.46 69.46 69.75 69.75 -1.59% 226,700
Mar 25, 2025 71.44 71.44 72.74 72.74 69.81 69.81 70.88 70.88 -2.40% 237,950
Mar 24, 2025 71.94 71.94 72.86 72.86 71.49 71.49 72.62 72.62 2.45% 185,343
Mar 21, 2025 70.69 70.69 71.66 71.66 69.82 69.82 70.88 70.88 -2.13% 520,102
Mar 20, 2025 72.83 72.83 74.84 74.84 71.62 71.62 72.42 72.42 -0.59% 229,400
Mar 19, 2025 72.52 72.52 73.61 73.61 71.26 71.26 72.85 72.85 0.73% 175,000
Mar 18, 2025 73.08 73.08 73.37 73.37 71.60 71.60 72.32 72.32 -1.44% 211,012
Mar 17, 2025 71.86 71.86 73.54 73.54 71.67 71.67 73.38 73.38 2.12% 258,400
Mar 14, 2025 71.24 71.24 72.34 72.34 70.35 70.35 71.86 71.86 1.76% 393,408
Mar 13, 2025 71.70 71.70 72.98 72.98 70.15 70.15 70.62 70.62 -1.79% 330,700
Mar 12, 2025 75.11 75.11 75.83 75.83 71.88 71.88 71.91 71.91 -4.38% 393,100
Mar 11, 2025 75.72 75.72 76.42 76.42 74.01 74.01 75.20 75.20 0.27% 638,300
Mar 10, 2025 74.96 74.96 77.38 77.38 74.18 74.18 75.00 75.00 -0.12% 640,500
Mar 7, 2025 75.75 75.75 77.27 77.27 74.79 74.79 75.09 75.09 -0.62% 423,020
Mar 6, 2025 72.24 72.24 76.89 76.89 72.24 72.24 75.56 75.56 4.24% 437,117
Mar 5, 2025 71.51 71.51 72.68 72.68 70.51 70.51 72.49 72.49 1.98% 261,038
Mar 4, 2025 69.62 69.62 72.32 72.32 68.66 68.66 71.08 71.08 1.07% 297,903
Mar 3, 2025 73.69 73.69 74.47 74.47 70.26 70.26 70.33 70.33 -4.22% 285,600
Feb 28, 2025 73.90 73.90 74.22 74.22 71.70 71.70 73.43 73.43 -0.27% 301,226
Feb 27, 2025 76.41 76.41 76.47 76.47 72.55 72.55 73.63 73.63 -2.89% 323,581
Feb 26, 2025 77.46 77.46 80.66 80.66 75.78 75.78 75.82 75.82 -2.68% 328,937
Feb 25, 2025 83.12 83.12 83.12 83.12 77.73 77.73 77.91 77.91 2.53% 454,617
Feb 24, 2025 78.27 78.27 78.33 78.33 75.91 75.91 75.99 75.99 -2.33% 442,400
Feb 21, 2025 81.43 81.43 81.57 81.57 77.17 77.17 77.80 77.80 -3.33% 365,900
Feb 20, 2025 80.80 80.80 81.54 81.54 79.54 79.54 80.48 80.48 -0.46% 271,400
Feb 19, 2025 82.07 82.07 82.07 82.07 80.13 80.13 80.85 80.85 -3.84% 202,410
Feb 18, 2025 84.77 84.77 84.94 84.94 81.95 81.95 84.08 84.08 -1.21% 154,400
Feb 14, 2025 85.84 85.84 88.07 88.07 84.61 84.61 85.11 85.11 0.32% 166,607
Feb 13, 2025 83.82 83.82 85.18 85.18 82.75 82.75 84.84 84.84 2.20% 138,514
Feb 12, 2025 83.56 83.56 83.56 83.56 81.71 81.71 83.01 83.01 -3.13% 275,939
Feb 11, 2025 84.85 84.85 86.40 86.40 84.63 84.63 85.69 85.69 1.19% 196,600
Feb 10, 2025 83.59 83.59 84.92 84.92 82.94 82.94 84.68 84.68 2.52% 165,800
Feb 7, 2025 85.27 85.27 85.27 85.27 82.26 82.26 82.60 82.60 -3.49% 235,900
Feb 6, 2025 88.61 88.61 88.61 88.61 85.37 85.37 85.59 85.59 -2.89% 266,253
Feb 5, 2025 86.32 86.32 88.30 88.30 86.16 86.16 88.14 88.14 2.24% 244,600
Feb 4, 2025 84.53 84.53 86.39 86.39 84.53 84.53 86.21 86.21 1.26% 213,624
Feb 3, 2025 87.68 87.68 87.68 87.68 84.91 84.91 85.14 85.14 -4.64% 223,012