LGI Homes (LGIH) Historical Stock Data
59.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGIH is down -0.11% a day on average. There have been 14 days where LGI Homes closed green and 16 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-31 | 65.38 | 66.47 | ↑$1.09 (1.67%) | 64.30 | 67.01 | 322.83K |
| 2025-03-28 | 69.41 | 65.73 | ↓$3.68 (-5.30%) | 65.31 | 69.41 | 296.58K |
| 2025-03-27 | 69.58 | 69.13 | ↓$0.45 (-0.65%) | 68.45 | 70.31 | 209.71K |
| 2025-03-26 | 70.88 | 69.75 | ↓$1.13 (-1.59%) | 69.46 | 72.28 | 226.66K |
| 2025-03-25 | 71.44 | 70.88 | ↓$0.56 (-0.78%) | 69.81 | 72.74 | 237.95K |
| 2025-03-24 | 71.94 | 72.62 | ↑$0.68 (0.95%) | 71.49 | 72.86 | 185.34K |
| 2025-03-21 | 70.69 | 70.88 | ↑$0.19 (0.27%) | 69.82 | 71.66 | 520.10K |
| 2025-03-20 | 72.83 | 72.42 | ↓$0.41 (-0.56%) | 71.62 | 74.84 | 229.39K |
| 2025-03-19 | 72.52 | 72.85 | ↑$0.33 (0.46%) | 71.26 | 73.61 | 174.98K |
| 2025-03-18 | 73.08 | 72.32 | ↓$0.76 (-1.04%) | 71.60 | 73.37 | 211.01K |
| 2025-03-17 | 71.86 | 73.38 | ↑$1.52 (2.12%) | 71.67 | 73.54 | 258.37K |
| 2025-03-14 | 71.24 | 71.86 | ↑$0.62 (0.87%) | 70.35 | 72.34 | 393.41K |
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