LGI Homes Inc. (LGIH)
NASDAQ: LGIH
· Real-Time Price · USD
53.17
0.89 (1.70%)
At close: Oct 03, 2025, 3:59 PM
53.18
0.02%
After-hours: Oct 03, 2025, 05:36 PM EDT
LGIH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 52.69 | 54.15 | 52.32 | 53.17 | 53.17 | 1.70% | 312,552 |
| Oct 2, 2025 | 52.54 | 52.96 | 51.26 | 52.28 | 52.28 | -0.70% | 213,300 |
| Oct 1, 2025 | 52.06 | 53.04 | 51.12 | 52.65 | 52.65 | 1.82% | 285,213 |
| Sep 30, 2025 | 52.26 | 53.01 | 50.76 | 51.71 | 51.71 | -1.11% | 293,108 |
| Sep 29, 2025 | 52.05 | 52.72 | 51.05 | 52.29 | 52.29 | 0.54% | 348,435 |
| Sep 26, 2025 | 51.52 | 52.39 | 51.11 | 52.01 | 52.01 | 1.42% | 313,100 |
| 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 |
Page 1 of 136