LGI Homes, Inc. - Common Stock (LGIH)

Historical Prices For LGI Homes, Inc. - Common Stock (LGIH)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	46.59	47.47	45.69	45.77	359,886	45.77
10/21/2025	45.00	47.80	44.79	47.07	278,725	47.07
10/20/2025	45.69	46.64	45.15	45.54	276,576	45.54
10/17/2025	44.80	45.70	44.57	45.19	216,176	45.19
10/16/2025	46.01	46.01	44.63	45.22	314,885	45.22
10/15/2025	46.28	47.43	45.80	46.16	276,737	46.16
10/14/2025	43.32	46.96	42.70	46.35	493,764	46.35
10/13/2025	44.96	46.03	43.06	43.23	436,228	43.23
10/10/2025	46.96	47.50	44.70	44.77	445,012	44.77
10/09/2025	47.40	47.43	46.24	46.60	506,603	46.60
10/08/2025	46.50	47.48	45.35	47.40	481,386	47.40
10/07/2025	49.53	50.03	46.47	46.57	513,568	46.57
10/06/2025	52.87	53.55	50.00	50.12	347,361	50.12
10/03/2025	52.69	54.15	52.32	53.17	312,554	53.17
10/02/2025	52.54	52.95	51.26	52.28	213,265	52.28
10/01/2025	52.06	53.04	51.12	52.65	285,213	52.65
9/30/2025	52.26	53.01	50.76	51.71	293,108	51.71
9/29/2025	52.05	52.72	51.05	52.29	348,417	52.29
9/26/2025	51.52	52.39	51.11	52.01	316,915	52.01
9/25/2025	53.40	54.83	51.17	51.28	312,233	51.28
9/24/2025	53.99	55.50	53.93	54.13	267,870	54.13
9/23/2025	55.59	56.36	53.88	54.22	435,157	54.22
9/22/2025	56.41	56.41	54.47	55.02	430,854	55.02
9/19/2025	57.39	57.40	55.13	56.55	765,389	56.55
9/18/2025	58.13	59.13	57.03	57.74	305,505	57.74
9/17/2025	59.64	62.53	56.81	57.50	673,030	57.50
9/16/2025	59.45	59.45	58.08	58.92	436,718	58.92
9/15/2025	61.27	61.27	58.39	59.02	389,898	59.02
9/12/2025	62.96	62.96	60.29	60.46	397,421	60.46
9/11/2025	61.83	63.44	61.63	63.02	374,089	63.02
9/10/2025	63.04	64.64	60.87	61.28	409,899	61.28
9/09/2025	66.03	66.03	62.85	62.85	393,601	62.85
9/08/2025	67.01	67.01	65.00	66.47	332,697	66.47
9/05/2025	67.29	69.50	66.30	67.01	356,898	67.01
9/04/2025	63.25	65.73	63.05	65.46	339,399	65.46
9/03/2025	60.09	62.94	59.66	62.63	547,030	62.63
9/02/2025	60.59	61.50	60.30	60.50	374,003	60.50
8/29/2025	62.73	63.20	61.35	61.91	429,435	61.91
8/28/2025	63.92	63.92	61.34	62.54	403,794	62.54
8/27/2025	64.01	64.30	62.50	62.89	408,974	62.89
8/26/2025	64.58	65.50	63.21	63.41	338,144	63.41
8/25/2025	66.94	66.94	64.85	65.00	298,061	65.00
8/22/2025	63.17	68.85	62.24	67.47	813,285	67.47
8/21/2025	62.12	62.63	60.79	62.02	292,944	62.02
8/20/2025	66.08	66.54	63.38	63.42	326,652	63.42
8/19/2025	65.80	67.74	65.80	66.58	247,553	66.58
8/18/2025	65.37	66.14	65.02	65.35	265,574	65.35
8/15/2025	67.66	68.05	64.58	65.53	551,114	65.53
8/14/2025	63.93	65.34	63.25	65.02	598,922	65.02
8/13/2025	62.00	67.50	62.00	66.82	800,508	66.82
8/12/2025	58.50	61.66	57.13	61.43	547,022	61.43
8/11/2025	57.51	58.26	55.41	56.93	311,108	56.93
8/08/2025	57.15	57.97	56.46	57.11	299,585	57.11
8/07/2025	58.98	60.11	57.15	57.23	327,274	57.23
8/06/2025	59.34	60.20	58.02	58.02	325,823	58.02
8/05/2025	54.83	62.06	54.70	59.34	819,776	59.34
8/04/2025	54.43	54.95	53.82	54.64	466,973	54.64
8/01/2025	53.40	55.39	53.13	54.48	418,714	54.48
7/31/2025	53.18	54.27	52.50	53.27	312,715	53.27
7/30/2025	57.00	57.00	53.49	54.22	391,411	54.22
7/29/2025	57.41	57.41	56.13	57.00	349,789	57.00
7/28/2025	57.67	57.67	55.55	56.89	280,509	56.89
7/25/2025	58.43	58.43	56.31	57.58	265,441	57.58
7/24/2025	59.67	60.40	57.41	58.23	398,733	58.23
7/23/2025	60.23	61.02	58.09	60.07	497,726	60.07