LGI Homes, Inc. (LGIH)
NASDAQ: LGIH · Real-Time Price · USD
50.40
-0.21 (-0.41%)
Dec 5, 2025, 4:00 PM EST - Market closed
LGI Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 50.71 | 51.41 | 50.14 | 50.40 | 50.40 | -0.41% | 306,505 |
| Dec 4, 2025 | 53.72 | 53.85 | 50.17 | 50.61 | 50.61 | -6.54% | 380,519 |
| Dec 3, 2025 | 52.76 | 55.30 | 52.76 | 54.15 | 54.15 | 2.89% | 253,325 |
| Dec 2, 2025 | 52.22 | 53.27 | 50.90 | 52.63 | 52.63 | 0.57% | 269,515 |
| Dec 1, 2025 | 51.62 | 53.56 | 51.45 | 52.33 | 52.33 | 0.60% | 347,421 |
| Nov 28, 2025 | 52.68 | 52.68 | 51.52 | 52.02 | 52.02 | -1.25% | 164,666 |
| Nov 26, 2025 | 51.00 | 53.64 | 51.00 | 52.68 | 52.68 | 2.31% | 441,294 |
| Nov 25, 2025 | 48.56 | 51.80 | 48.04 | 51.49 | 51.49 | 6.58% | 489,782 |
| Nov 24, 2025 | 48.80 | 50.56 | 47.87 | 48.31 | 48.31 | -1.97% | 443,413 |
| Nov 21, 2025 | 44.85 | 49.50 | 44.85 | 49.28 | 49.28 | 11.17% | 474,980 |
| Nov 20, 2025 | 44.64 | 45.78 | 43.85 | 44.33 | 44.33 | -0.29% | 268,682 |
| Nov 19, 2025 | 45.27 | 45.36 | 43.17 | 44.46 | 44.46 | -2.67% | 478,434 |
| Nov 18, 2025 | 45.61 | 46.44 | 45.14 | 45.68 | 45.68 | -0.39% | 283,245 |
| Nov 17, 2025 | 48.49 | 48.49 | 45.75 | 45.86 | 45.86 | -5.99% | 315,194 |
| Nov 14, 2025 | 47.48 | 49.32 | 47.21 | 48.78 | 48.78 | 1.08% | 289,690 |
| Nov 13, 2025 | 48.58 | 49.73 | 47.91 | 48.26 | 48.26 | -1.65% | 347,983 |
| Nov 12, 2025 | 47.42 | 49.86 | 46.80 | 49.07 | 49.07 | 4.34% | 431,656 |
| Nov 11, 2025 | 46.23 | 47.29 | 45.60 | 47.03 | 47.03 | 2.80% | 244,967 |
| Nov 10, 2025 | 47.49 | 47.51 | 45.53 | 45.75 | 45.75 | -2.10% | 348,866 |
| Nov 7, 2025 | 46.05 | 47.12 | 45.32 | 46.73 | 46.73 | 1.21% | 296,870 |
| Nov 6, 2025 | 48.53 | 48.58 | 45.97 | 46.17 | 46.17 | -5.06% | 436,570 |
| Nov 5, 2025 | 44.38 | 49.26 | 44.38 | 48.63 | 48.63 | 9.40% | 698,894 |
| Nov 4, 2025 | 42.93 | 44.92 | 40.01 | 44.45 | 44.45 | 9.13% | 696,732 |
| Nov 3, 2025 | 40.34 | 40.98 | 39.70 | 40.73 | 40.73 | -0.20% | 511,220 |
| Oct 31, 2025 | 40.71 | 41.15 | 40.34 | 40.81 | 40.81 | -0.05% | 360,579 |
| Oct 30, 2025 | 43.72 | 43.72 | 40.60 | 40.83 | 40.83 | -4.00% | 438,855 |
| Oct 29, 2025 | 44.50 | 44.59 | 42.21 | 42.53 | 42.53 | -5.19% | 558,338 |
| Oct 28, 2025 | 44.22 | 46.06 | 42.77 | 44.86 | 44.86 | -1.54% | 490,888 |
| Oct 27, 2025 | 46.16 | 46.94 | 45.33 | 45.56 | 45.56 | -1.09% | 325,252 |
| Oct 24, 2025 | 46.33 | 47.08 | 46.01 | 46.06 | 46.06 | 0.30% | 241,353 |
| Oct 23, 2025 | 46.35 | 46.60 | 45.60 | 45.92 | 45.92 | 0.33% | 282,740 |
| Oct 22, 2025 | 46.59 | 47.47 | 45.69 | 45.77 | 45.77 | -2.76% | 360,066 |
| Oct 21, 2025 | 45.00 | 47.80 | 44.79 | 47.07 | 47.07 | 3.36% | 278,731 |
| Oct 20, 2025 | 45.69 | 46.64 | 45.15 | 45.54 | 45.54 | 0.77% | 276,576 |
| Oct 17, 2025 | 44.80 | 45.70 | 44.57 | 45.19 | 45.19 | -0.07% | 216,176 |
| Oct 16, 2025 | 46.01 | 46.01 | 44.63 | 45.22 | 45.22 | -2.04% | 314,885 |
| Oct 15, 2025 | 46.28 | 47.43 | 45.80 | 46.16 | 46.16 | -0.41% | 276,739 |
| Oct 14, 2025 | 43.32 | 46.96 | 42.70 | 46.35 | 46.35 | 7.22% | 493,764 |
| Oct 13, 2025 | 44.96 | 46.03 | 43.06 | 43.23 | 43.23 | -3.44% | 436,228 |
| Oct 10, 2025 | 46.96 | 47.50 | 44.70 | 44.77 | 44.77 | -3.93% | 445,012 |
| Oct 9, 2025 | 47.40 | 47.43 | 46.24 | 46.60 | 46.60 | -1.69% | 506,604 |
| Oct 8, 2025 | 46.50 | 47.48 | 45.35 | 47.40 | 47.40 | 1.78% | 481,386 |
| Oct 7, 2025 | 49.53 | 50.03 | 46.47 | 46.57 | 46.57 | -7.08% | 513,638 |
| Oct 6, 2025 | 52.87 | 53.56 | 50.00 | 50.12 | 50.12 | -5.74% | 347,361 |
| Oct 3, 2025 | 52.69 | 54.15 | 52.32 | 53.17 | 53.17 | 1.70% | 312,554 |
| Oct 2, 2025 | 52.54 | 52.96 | 51.26 | 52.28 | 52.28 | -0.70% | 213,265 |
| 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% | 313,066 |
| 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% | 267,871 |
| Sep 23, 2025 | 55.59 | 56.36 | 53.88 | 54.22 | 54.22 | -1.45% | 435,167 |
| Sep 22, 2025 | 56.41 | 56.41 | 54.47 | 55.02 | 55.02 | -2.71% | 430,854 |
| Sep 19, 2025 | 57.39 | 57.40 | 55.13 | 56.55 | 56.55 | -2.06% | 765,389 |
| 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% | 389,898 |
| 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% | 374,089 |
| 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% | 332,697 |
| Sep 5, 2025 | 67.29 | 69.50 | 66.30 | 67.01 | 67.01 | 2.37% | 356,898 |
| 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 |
| Aug 28, 2025 | 63.92 | 63.92 | 61.34 | 62.54 | 62.54 | -0.56% | 403,794 |
| Aug 27, 2025 | 64.01 | 64.30 | 62.50 | 62.89 | 62.89 | -0.82% | 408,974 |
| Aug 26, 2025 | 64.58 | 65.50 | 63.21 | 63.41 | 63.41 | -2.45% | 338,148 |
| Aug 25, 2025 | 66.94 | 66.94 | 64.85 | 65.00 | 65.00 | -3.66% | 298,061 |
| Aug 22, 2025 | 63.17 | 68.85 | 62.25 | 67.47 | 67.47 | 8.79% | 813,285 |
| Aug 21, 2025 | 62.12 | 62.63 | 60.79 | 62.02 | 62.02 | -2.21% | 292,944 |
| Aug 20, 2025 | 66.08 | 66.54 | 63.38 | 63.42 | 63.42 | -4.75% | 326,652 |
| Aug 19, 2025 | 65.80 | 67.74 | 65.80 | 66.58 | 66.58 | 1.88% | 247,566 |
| Aug 18, 2025 | 65.37 | 66.15 | 65.02 | 65.35 | 65.35 | -0.27% | 265,584 |
| Aug 15, 2025 | 67.66 | 68.05 | 64.58 | 65.53 | 65.53 | 0.78% | 551,114 |
| Aug 14, 2025 | 63.93 | 65.34 | 63.25 | 65.02 | 65.02 | -2.69% | 598,923 |
| 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% | 299,585 |
| Aug 7, 2025 | 58.98 | 60.11 | 57.15 | 57.23 | 57.23 | -1.36% | 327,274 |
| 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% | 819,796 |
| 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% | 349,789 |
| 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% | 296,284 |
| Jul 17, 2025 | 51.62 | 52.57 | 51.62 | 52.30 | 52.30 | 1.53% | 210,949 |