LGI Homes, Inc. LGIH
NASDAQ · United States · Consumer Durables
$45.57-1.07 (-2.29%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $45.38 | -2.70% | $46.02 | $46.49 | $44.92 | 21.15K |
| 2026-09-30 | $46.64 | -2.59% | $48.34 | $48.98 | $46.51 | 236.10K |
| 2026-09-29 | $47.88 | -2.33% | $49.28 | $49.28 | $47.54 | 218.90K |
| 2026-09-28 | $49.02 | -1.94% | $49.22 | $49.99 | $48.12 | 249.10K |
| 2026-09-25 | $49.99 | +2.04% | $48.99 | $50.04 | $48.36 | 363.40K |
| 2026-09-24 | $48.99 | +0.80% | $48.60 | $49.40 | $48.00 | 334.30K |
| 2026-09-23 | $48.60 | -6.91% | $51.04 | $51.67 | $48.42 | 346.70K |
| 2026-09-22 | $52.21 | +4.61% | $51.02 | $52.66 | $50.54 | 306.90K |
| 2026-09-21 | $49.91 | +2.74% | $49.39 | $50.44 | $48.38 | 295.50K |
| 2026-09-18 | $48.58 | -1.12% | $47.88 | $48.66 | $47.60 | 641.80K |
| 2026-09-17 | $49.13 | +0.20% | $51.12 | $51.29 | $48.92 | 189.10K |
| 2026-09-16 | $49.03 | -3.45% | $50.81 | $51.40 | $48.88 | 217.60K |
| 2026-09-15 | $50.78 | -0.31% | $50.86 | $51.15 | $49.35 | 379.70K |
| 2026-09-14 | $50.94 | +3.08% | $49.10 | $51.50 | $48.45 | 268.60K |
| 2026-09-11 | $49.42 | +1.48% | $49.67 | $50.31 | $48.40 | 255.90K |
| 2026-09-10 | $48.70 | -6.70% | $51.08 | $51.24 | $48.45 | 371.90K |
| 2026-09-09 | $52.20 | -1.90% | $53.17 | $53.72 | $51.51 | 274.30K |
| 2026-09-08 | $53.21 | -3.25% | $54.75 | $54.75 | $52.63 | 278.50K |
| 2026-09-04 | $55.00 | +0.97% | $54.47 | $56.21 | $54.30 | 228.90K |
| 2026-09-03 | $54.47 | +1.91% | $54.66 | $55.33 | $53.33 | 267.10K |
| 2026-09-02 | $53.45 | -0.54% | $54.17 | $55.09 | $53.16 | 512.00K |
| 2026-09-01 | $53.74 | -3.93% | $54.93 | $55.06 | $53.48 | 345.70K |
| 2026-08-31 | $55.94 | -2.71% | $57.24 | $57.24 | $55.84 | 223.30K |
| 2026-08-28 | $57.50 | +0.89% | $57.00 | $57.78 | $56.50 | 187.00K |
| 2026-08-27 | $56.99 | -2.11% | $57.51 | $58.64 | $56.88 | 166.70K |
| 2026-08-26 | $58.22 | -1.44% | $58.94 | $59.11 | $57.36 | 247.00K |
| 2026-08-25 | $59.07 | +1.41% | $59.02 | $59.17 | $57.80 | 150.90K |
| 2026-08-24 | $58.25 | +0.15% | $58.51 | $59.45 | $57.81 | 184.90K |
| 2026-08-21 | $58.16 | +2.48% | $57.47 | $58.86 | $56.66 | 209.00K |
| 2026-08-20 | $56.75 | -4.65% | $57.81 | $57.98 | $56.34 | 230.90K |
| 2026-08-19 | $59.52 | +5.55% | $58.47 | $60.70 | $58.47 | 369.40K |
| 2026-08-18 | $56.39 | -3.80% | $58.76 | $58.76 | $56.22 | 232.50K |
| 2026-08-17 | $58.62 | -1.97% | $59.04 | $59.04 | $57.98 | 194.30K |
| 2026-08-14 | $59.80 | +1.61% | $58.68 | $60.02 | $58.38 | 270.00K |
| 2026-08-13 | $58.85 | +3.43% | $57.84 | $59.01 | $57.33 | 320.00K |
| 2026-08-12 | $56.90 | -1.56% | $57.85 | $58.24 | $55.87 | 155.70K |
| 2026-08-11 | $57.80 | +1.94% | $56.92 | $58.59 | $56.70 | 414.10K |
| 2026-08-10 | $56.70 | -5.56% | $58.51 | $58.94 | $55.86 | 327.00K |
| 2026-08-07 | $60.04 | +1.45% | $60.11 | $61.87 | $59.47 | 266.70K |
| 2026-08-06 | $59.18 | -3.74% | $61.84 | $61.84 | $58.30 | 228.60K |
| 2026-08-05 | $61.48 | +0.03% | $59.81 | $62.35 | $58.03 | 566.50K |
| 2026-08-04 | $61.46 | +9.55% | $59.56 | $62.36 | $56.60 | 832.50K |
| 2026-08-03 | $56.10 | +2.80% | $55.67 | $57.18 | $54.76 | 592.90K |
| 2026-07-31 | $54.57 | -4.46% | $56.97 | $58.34 | $54.51 | 527.10K |
| 2026-07-30 | $57.12 | -1.60% | $58.86 | $59.66 | $56.35 | 251.20K |
| 2026-07-29 | $58.05 | -5.46% | $60.43 | $61.50 | $57.95 | 320.60K |
| 2026-07-28 | $61.40 | +1.72% | $60.92 | $62.80 | $60.92 | 221.50K |
| 2026-07-27 | $60.36 | +0.33% | $60.48 | $62.07 | $59.80 | 284.50K |
| 2026-07-24 | $60.16 | +3.14% | $58.18 | $60.66 | $57.82 | 262.40K |
| 2026-07-23 | $58.33 | +0.90% | $56.35 | $58.42 | $56.16 | 355.90K |
| 2026-07-22 | $57.81 | +2.85% | $56.96 | $59.47 | $56.17 | 236.10K |
| 2026-07-21 | $56.21 | -1.32% | $56.27 | $56.88 | $55.16 | 371.70K |
| 2026-07-20 | $56.96 | -2.60% | $58.73 | $58.73 | $56.28 | 255.40K |
| 2026-07-17 | $58.48 | -4.19% | $60.95 | $62.46 | $58.12 | 306.30K |
| 2026-07-16 | $61.04 | +2.86% | $58.99 | $62.00 | $58.99 | 213.90K |
| 2026-07-15 | $59.34 | +0.85% | $59.37 | $61.15 | $59.17 | 245.90K |
| 2026-07-14 | $58.84 | +1.87% | $59.10 | $59.22 | $57.60 | 177.10K |
| 2026-07-13 | $57.76 | -2.74% | $59.00 | $60.18 | $57.64 | 268.70K |
| 2026-07-10 | $59.39 | +2.24% | $58.25 | $60.83 | $58.23 | 177.70K |
| 2026-07-09 | $58.09 | +1.77% | $57.37 | $58.47 | $56.73 | 190.80K |
| 2026-07-08 | $57.08 | -3.12% | $58.80 | $59.43 | $56.67 | 268.10K |
| 2026-07-07 | $58.92 | -1.37% | $60.88 | $61.39 | $58.83 | 297.30K |
| 2026-07-06 | $59.74 | -3.69% | $61.76 | $61.90 | $59.56 | 209.50K |
| 2026-07-02 | $62.03 | +1.99% | $61.73 | $62.13 | $59.63 | 268.60K |
| 2026-07-01 | $60.82 | -4.49% | $62.76 | $63.87 | $60.72 | 327.00K |
| 2026-06-30 | $63.68 | +0.41% | $63.67 | $64.25 | $62.38 | 319.80K |
| 2026-06-29 | $63.42 | -3.68% | $65.84 | $65.84 | $62.05 | 463.20K |
| 2026-06-26 | $65.84 | +5.16% | $62.20 | $66.25 | $62.16 | 1.34M |
| 2026-06-25 | $62.61 | +1.90% | $61.64 | $64.15 | $61.02 | 355.30K |
| 2026-06-24 | $61.44 | +9.60% | $56.82 | $62.78 | $56.82 | 634.10K |
| 2026-06-23 | $56.06 | +1.65% | $55.64 | $56.63 | $55.02 | 230.10K |
| 2026-06-22 | $55.15 | -2.73% | $56.80 | $57.70 | $55.06 | 370.40K |
| 2026-06-18 | $56.70 | +8.29% | $53.55 | $57.79 | $53.26 | 682.20K |
| 2026-06-17 | $52.36 | -2.97% | $53.35 | $56.11 | $51.77 | 462.90K |
| 2026-06-16 | $53.96 | +0.82% | $54.04 | $55.20 | $53.63 | 356.30K |
| 2026-06-15 | $53.52 | -0.98% | $55.20 | $57.00 | $53.23 | 281.10K |
| 2026-06-12 | $54.05 | -2.42% | $54.99 | $55.89 | $53.73 | 386.70K |
| 2026-06-11 | $55.39 | +5.38% | $52.75 | $55.83 | $51.39 | 352.00K |
| 2026-06-10 | $52.56 | -1.33% | $53.25 | $55.42 | $52.38 | 521.40K |
| 2026-06-09 | $53.27 | +5.30% | $51.42 | $54.42 | $51.42 | 299.90K |
| 2026-06-08 | $50.59 | +0.48% | $50.57 | $51.63 | $50.01 | 219.80K |
| 2026-06-05 | $50.35 | -0.51% | $50.51 | $51.29 | $49.86 | 344.60K |
| 2026-06-04 | $50.61 | +6.98% | $50.27 | $51.33 | $50.00 | 369.40K |
| 2026-06-03 | $47.31 | -5.04% | $49.00 | $49.49 | $47.13 | 315.30K |
| 2026-06-02 | $49.82 | +1.71% | $48.84 | $50.32 | $47.49 | 643.80K |
| 2026-06-01 | $48.98 | +2.45% | $50.05 | $51.47 | $48.05 | 606.30K |
| 2026-05-29 | $47.81 | -1.95% | $48.50 | $49.44 | $47.56 | 406.70K |
| 2026-05-28 | $48.76 | -1.61% | $48.93 | $50.00 | $47.52 | 290.30K |
| 2026-05-27 | $49.56 | +6.01% | $47.94 | $50.23 | $47.94 | 457.60K |
| 2026-05-26 | $46.75 | +1.39% | $46.80 | $47.37 | $45.39 | 261.70K |