LGI Homes Inc. (LGIH)
NASDAQ: LGIH
· Real-Time Price · USD
52.01
0.73 (1.42%)
At close: Sep 26, 2025, 3:59 PM
51.50
-0.98%
After-hours: Sep 26, 2025, 05:36 PM EDT
LGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 51.52 | 52.39 | 51.11 | 52.01 | 52.01 | 1.42% | 313,039 |
| Sep 25, 2025 | 53.40 | 54.83 | 51.17 | 51.28 | 51.28 | -5.27% | 312,233 |
| Sep 24, 2025 | 53.99 | 55.50 | 53.93 | 54.13 | 54.13 | -0.17% | 267,900 |
| Sep 23, 2025 | 55.59 | 56.36 | 53.88 | 54.22 | 54.22 | -1.45% | 435,200 |
| Sep 22, 2025 | 56.41 | 56.41 | 54.47 | 55.02 | 55.02 | -2.71% | 430,900 |
| Sep 19, 2025 | 57.39 | 57.40 | 55.13 | 56.55 | 56.55 | -2.06% | 765,400 |
| Sep 18, 2025 | 58.13 | 59.13 | 57.03 | 57.74 | 57.74 | 0.42% | 305,505 |
| Sep 17, 2025 | 59.64 | 62.53 | 56.82 | 57.50 | 57.50 | -2.41% | 673,030 |
| Sep 16, 2025 | 59.45 | 59.45 | 58.08 | 58.92 | 58.92 | -0.17% | 436,726 |
| Sep 15, 2025 | 61.27 | 61.27 | 58.39 | 59.02 | 59.02 | -2.38% | 389,900 |
| Sep 12, 2025 | 62.96 | 62.96 | 60.29 | 60.46 | 60.46 | -4.06% | 397,421 |
| Sep 11, 2025 | 61.83 | 63.44 | 61.63 | 63.02 | 63.02 | 2.84% | 374,100 |
| Sep 10, 2025 | 63.04 | 64.64 | 60.87 | 61.28 | 61.28 | -2.50% | 410,020 |
| Sep 9, 2025 | 66.03 | 66.03 | 62.85 | 62.85 | 62.85 | -5.45% | 393,716 |
| Sep 8, 2025 | 67.01 | 67.01 | 65.00 | 66.47 | 66.47 | -0.81% | 332,700 |
| Sep 5, 2025 | 67.29 | 69.50 | 66.30 | 67.01 | 67.01 | 2.37% | 356,900 |
| 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 |