LGI Homes (LGIH) Historical Stock Data
59.58 ↓0.11 (-0.18%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGIH is down -0.16% a day on average. There have been 13 days where LGI Homes closed green and 17 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 60.63 | 59.58 | ↓$1.05 (-1.73%) | 59.56 | 61.72 | 353K |
| 2025-05-12 | 58.63 | 59.69 | ↑$1.06 (1.81%) | 56.84 | 60.74 | 460.29K |
| 2025-05-09 | 55.77 | 55.31 | ↓$0.46 (-0.82%) | 55.09 | 56.02 | 184.92K |
| 2025-05-08 | 55.05 | 55.63 | ↑$0.58 (1.05%) | 54.66 | 56.30 | 321K |
| 2025-05-07 | 54.15 | 54.11 | ↓$0.04 (-0.07%) | 53.67 | 54.82 | 266.95K |
| 2025-05-06 | 55.40 | 53.19 | ↓$2.21 (-3.99%) | 53.09 | 56.13 | 276.09K |
| 2025-05-05 | 54.94 | 55.93 | ↑$0.99 (1.80%) | 53.95 | 56.52 | 290.15K |
| 2025-05-02 | 53.18 | 55.09 | ↑$1.91 (3.59%) | 52.90 | 56.00 | 345.48K |
| 2025-05-01 | 54.26 | 53.18 | ↓$1.08 (-1.99%) | 53.14 | 55.63 | 343.53K |
| 2025-04-30 | 53.50 | 54.61 | ↑$1.11 (2.07%) | 52.48 | 54.93 | 532.41K |
| 2025-04-29 | 58.27 | 54.64 | ↓$3.63 (-6.23%) | 54.11 | 59.39 | 597.72K |
| 2025-04-28 | 59.63 | 59.25 | ↓$0.38 (-0.64%) | 58.19 | 60.78 | 270.58K |
| 2025-04-25 | 59.48 | 59.45 | ↓$0.03 (-0.05%) | 57.95 | 59.57 | 191.90K |
| 2025-04-24 | 60.51 | 60.23 | ↓$0.28 (-0.46%) | 58.93 | 60.52 | 280.75K |
| 2025-04-23 | 62.95 | 59.83 | ↓$3.12 (-4.96%) | 59.78 | 63.64 | 347.64K |
| 2025-04-22 | 57.30 | 60.61 | ↑$3.31 (5.78%) | 57.02 | 60.67 | 335.69K |
| 2025-04-21 | 55.29 | 56.10 | ↑$0.81 (1.47%) | 54.31 | 56.48 | 320.90K |
| 2025-04-17 | 53.79 | 56.28 | ↑$2.49 (4.63%) | 53.79 | 56.52 | 238.99K |
| 2025-04-16 | 55.39 | 54.15 | ↓$1.24 (-2.24%) | 53.13 | 56.15 | 264.51K |
| 2025-04-15 | 56.99 | 55.50 | ↓$1.49 (-2.61%) | 54.97 | 58.10 | 277.93K |
| 2025-04-14 | 57.30 | 57.23 | ↓$0.07 (-0.12%) | 55.58 | 57.54 | 212.26K |
| 2025-04-11 | 56.24 | 56.68 | ↑$0.44 (0.78%) | 53.28 | 57.39 | 317.30K |
| 2025-04-10 | 58.95 | 56.73 | ↓$2.22 (-3.77%) | 54.89 | 59.20 | 307.98K |
| 2025-04-09 | 55.64 | 60.41 | ↑$4.77 (8.57%) | 54.05 | 62.99 | 770.28K |
| 2025-04-08 | 64.31 | 56.71 | ↓$7.60 (-11.82%) | 55.31 | 65.40 | 684.83K |
| 2025-04-07 | 61.21 | 62.53 | ↑$1.32 (2.16%) | 61.21 | 67.14 | 523.39K |
| 2025-04-04 | 59.35 | 64.61 | ↑$5.26 (8.86%) | 58.71 | 66.20 | 749.17K |
| 2025-04-03 | 65.35 | 61.18 | ↓$4.17 (-6.38%) | 60.84 | 67.12 | 496.42K |
| 2025-04-02 | 66.10 | 67.22 | ↑$1.12 (1.69%) | 65.70 | 67.85 | 289.28K |
| 2025-04-01 | 66.83 | 66.02 | ↓$0.81 (-1.21%) | 65.05 | 66.86 | 189.44K |
Create an account or log in to view more rows.
$LGIH buying time
added
$LGIH I don't know shit
but I know I'm holdin till I at least triple up
$LGIH to the moon
$LGIH let it ride
$LGIH this is just going to go up forever
$LGIH TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$LGIH Buy the dip.
$LGIH ADDING MORE…
$LGIH puts r going to print tomorrow
$LGIH I hope I never have to work for anyone again after this