Dark

LGIH
LGI Homes, Inc.
stock NASDAQ

At Close

Jul 14, 2026 3:59:53 PM EDT

58.88USD+1.948%(+1.12)174,476

50.27Bid 67.63Ask 17.36Spread

Pre-market

0.00USD-100.000%(-57.76)0

After-hours

Jul 9, 2026 4:00:30 PM EDT

58.09USD+0.190%(+0.11)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	58.4600	59.1500	57.6200	58.8800	+1.939%	174,476	0.000%
2026-07-13	59.0000	60.1800	57.6400	57.7600	-2.745%	268,770	+1.939%
2026-07-10	58.2500	60.8300	58.2250	59.3900	+2.238%	177,716	-0.859%
2026-07-09	57.3700	58.4667	56.7300	58.0900	+1.769%	190,779	+1.360%
2026-07-08	58.8000	59.4300	56.6700	57.0800	-3.123%	268,129	+3.153%
2026-07-07	60.8800	61.3850	58.8300	58.9200	-1.364%	297,273	-0.068%
2026-07-06	61.7600	61.9000	59.5600	59.7350	-3.700%	209,747	-1.431%
2026-07-02	61.7300	62.1300	59.6300	62.0300	+1.989%	268,595	-5.078%
2026-07-01	62.7600	63.8700	60.7200	60.8200	-4.491%	326,528	-3.190%
2026-06-30	63.6700	64.2500	62.3800	63.6800	+0.410%	319,824	-7.538%
2026-06-29	65.8400	65.8400	62.0500	63.4200	-3.676%	463,248	-7.159%
2026-06-26	62.2000	66.2500	62.1550	65.8400	+5.159%	1,339,770	-10.571%
2026-06-25	61.6400	64.1500	61.0200	62.6100	+1.904%	355,341	-5.958%
2026-06-24	56.8200	62.7800	56.8200	61.4400	+9.597%	634,151	-4.167%
2026-06-23	55.6400	56.6299	55.0200	56.0600	+1.650%	230,135	+5.030%
2026-06-22	56.8000	57.7000	55.0600	55.1500	-2.734%	370,454	+6.763%
2026-06-18	53.5500	57.7900	53.2600	56.7000	+8.289%	682,241	+3.845%
2026-06-17	53.3500	56.1050	51.7700	52.3600	-2.965%	462,898	+12.452%
2026-06-16	54.0400	55.2000	53.6250	53.9600	+0.822%	356,306	+9.118%
2026-06-15	55.2000	57.0000	53.2300	53.5200	-0.981%	281,149	+10.015%
2026-06-12	54.9900	55.8900	53.7298	54.0500	-2.419%	386,686	+8.936%
2026-06-11	52.7500	55.8300	51.3900	55.3900	+5.384%	352,247	+6.301%
2026-06-10	53.2450	55.4200	52.3800	52.5600	-1.333%	521,443	+12.024%
2026-06-09	51.4200	54.4200	51.4200	53.2700	+5.297%	300,132	+10.531%
2026-06-08	50.5700	51.6300	50.0100	50.5900	+0.477%	219,850	+16.387%
2026-06-05	50.5100	51.2900	49.8600	50.3500	-0.514%	344,589	+16.941%
2026-06-04	50.2700	51.3300	49.9950	50.6100	+6.975%	369,355	+16.341%
2026-06-03	49.0000	49.4900	47.1300	47.3100	-5.038%	315,395	+24.456%
2026-06-02	48.8400	50.3200	47.4900	49.8200	+1.715%	643,794	+18.185%
2026-06-01	50.0500	51.4700	48.0500	48.9800	+2.447%	606,324	+20.212%
2026-05-29	48.5000	49.4350	47.5600	47.8100	-1.948%	406,667	+23.154%
2026-05-28	48.9300	50.0000	47.5200	48.7600	-1.614%	290,345	+20.755%
2026-05-27	47.9350	50.2300	47.9350	49.5600	+6.011%	457,606	+18.805%
2026-05-26	46.8000	47.3700	45.3900	46.7500	+1.388%	261,984	+25.947%
2026-05-22	46.2300	46.7900	45.9900	46.1100	-0.260%	263,760	+27.695%
2026-05-21	43.4200	46.9900	43.1700	46.2300	+5.044%	461,425	+27.363%
2026-05-20	40.6900	44.2000	39.9600	44.0100	+8.479%	387,364	+33.788%
2026-05-19	40.7200	41.0800	39.3500	40.5700	-1.625%	322,703	+45.132%
2026-05-18	40.7900	41.3300	40.1550	41.2400	+2.054%	558,174	+42.774%
2026-05-15	43.3200	43.3900	40.3800	40.4100	-7.571%	491,897	+45.707%
2026-05-14	45.8600	46.3200	43.4700	43.7200	-3.870%	449,718	+34.675%
2026-05-13	44.9200	46.1999	43.8100	45.4800	-0.263%	476,338	+29.464%
2026-05-12	47.4400	47.7500	45.1000	45.6000	-3.553%	508,281	+29.123%
2026-05-11	46.7350	47.9900	45.9600	47.2800	+1.307%	503,909	+24.535%
2026-05-08	46.5100	47.3300	45.6650	46.6700	+0.821%	208,938	+26.162%
2026-05-07	46.9800	47.6250	45.6100	46.2900	-1.090%	374,176	+27.198%
2026-05-06	47.0000	48.5200	46.6300	46.8000	+2.295%	384,820	+25.812%
2026-05-05	45.1700	46.5050	44.9800	45.7500	+1.939%	299,374	+28.699%
2026-05-04	47.7300	47.9800	44.6501	44.8800	-7.521%	495,188	+31.194%
2026-05-01	48.9500	49.0950	48.0000	48.5300	-0.899%	344,911	+21.327%
2026-04-30	48.6800	49.0500	47.4000	48.9700	+2.170%	488,969	+20.237%
2026-04-29	49.2100	50.8800	47.8900	47.9300	-2.104%	697,155	+22.846%
2026-04-28	48.3400	49.3000	45.5500	48.9600	+8.032%	1,108,043	+20.261%
2026-04-27	45.4900	46.2400	44.9500	45.3200	-0.374%	398,013	+29.921%
2026-04-24	45.2500	46.0699	44.4700	45.4900	+0.530%	284,285	+29.435%
2026-04-23	46.4700	46.4700	43.9100	45.2500	-2.980%	331,834	+30.122%
2026-04-22	46.0100	46.6600	45.1600	46.6400	+3.209%	368,754	+26.244%
2026-04-21	47.4100	48.4899	45.0200	45.1900	-2.080%	465,691	+30.294%
2026-04-20	43.1500	46.9800	43.0000	46.1500	+5.946%	618,169	+27.584%
2026-04-17	40.9500	43.7099	40.7900	43.5600	+11.122%	639,580	+35.170%
2026-04-16	39.1700	39.9700	38.9001	39.2000	-0.229%	242,900	+50.204%
2026-04-15	40.6500	40.7200	39.0300	39.2900	-3.083%	331,054	+49.860%
2026-04-14	40.0800	40.9800	39.5900	40.5400	+2.581%	280,808	+45.239%
2026-04-13	39.3500	39.5800	38.0800	39.5200	-0.579%	382,209	+48.988%
2026-04-10	40.7000	41.3900	39.2000	39.7500	-2.334%	331,948	+48.126%
2026-04-09	38.5400	41.2400	38.4800	40.7000	+4.493%	369,225	+44.668%
2026-04-08	38.9000	40.7800	38.3800	38.9500	+6.654%	566,315	+51.168%
2026-04-07	38.5200	38.5200	35.8700	36.5200	-5.997%	535,492	+61.227%
2026-04-06	37.6000	38.9100	37.2700	38.8500	+1.888%	256,343	+51.557%
2026-04-02	37.2800	39.0300	36.7500	38.1300	-0.209%	430,662	+54.419%
2026-04-01	39.3500	39.6200	38.1600	38.2100	-3.339%	482,703	+54.096%
2026-03-31	38.4400	39.9600	37.6300	39.5300	+4.715%	605,637	+48.950%
2026-03-30	38.3300	38.7300	37.3101	37.7500	+0.053%	450,356	+55.974%
2026-03-27	39.1900	39.1900	37.5700	37.7300	-4.141%	379,862	+56.056%
2026-03-26	39.6100	41.4950	39.1000	39.3600	+0.051%	615,523	+49.593%
2026-03-25	38.0500	40.0000	36.2000	39.3400	+5.328%	905,796	+49.670%
2026-03-24	35.2400	37.8400	34.9000	37.3500	+2.864%	472,398	+57.644%
2026-03-23	35.2500	36.4700	34.9050	36.3100	+6.046%	877,197	+62.159%
2026-03-20	36.3600	36.6700	33.5500	34.2400	-7.609%	1,703,438	+71.963%
2026-03-19	37.9200	37.9200	36.1250	37.0600	-3.111%	1,007,732	+58.877%
2026-03-18	40.5000	40.9900	38.1200	38.2500	-6.548%	735,454	+53.935%
2026-03-17	41.7400	42.6200	40.6500	40.9300	-1.870%	523,500	+43.855%
2026-03-16	41.5500	42.2700	41.0600	41.7100	+1.115%	515,864	+41.165%
2026-03-13	41.4400	41.8700	40.4400	41.2500	+0.536%	578,683	+42.739%
2026-03-12	40.9600	41.2350	39.7150	41.0300	-0.654%	633,549	+43.505%
2026-03-11	41.9800	42.3800	41.0900	41.3000	-2.938%	760,560	+42.567%
2026-03-10	43.6100	43.6400	41.9400	42.5500	-2.542%	374,152	+38.378%
2026-03-09	43.4700	43.7100	41.0000	43.6600	-1.667%	614,001	+34.860%
2026-03-06	46.2100	46.2300	44.3400	44.4000	-5.189%	409,712	+32.613%
2026-03-05	48.6500	49.5200	46.3000	46.8300	-3.741%	382,225	+25.731%
2026-03-04	49.0800	49.0800	47.5617	48.6500	-0.795%	163,961	+21.028%
2026-03-03	48.0800	49.4950	47.0000	49.0400	-2.116%	311,964	+20.065%
2026-03-02	50.3500	50.5800	48.9250	50.1000	-3.468%	217,704	+17.525%
2026-02-27	51.8600	52.5600	50.6500	51.9000	-0.115%	220,987	+13.449%
2026-02-26	50.7900	52.2200	50.7900	51.9600	+2.103%	309,411	+13.318%
2026-02-25	51.7700	52.4000	49.6400	50.8900	-2.322%	544,574	+15.701%
2026-02-24	53.0800	54.5000	52.0000	52.1000	-2.049%	360,692	+13.013%
2026-02-23	55.4700	55.4700	53.0000	53.1900	-4.093%	431,352	+10.697%
2026-02-20	53.9200	56.0800	53.0600	55.4600	+3.819%	422,461	+6.167%
2026-02-19	54.2200	55.4300	53.1600	53.4200	-2.197%	443,025	+10.221%
2026-02-18	55.9000	58.1300	54.2100	54.6200	-6.062%	558,157	+7.799%
2026-02-17	58.5800	60.7000	55.7500	58.1450	-4.414%	607,693	+1.264%
2026-02-13	60.4700	63.6550	60.4700	60.8300	+1.773%	440,051	-3.206%
2026-02-12	61.9400	62.9900	59.6200	59.7700	-1.904%	239,486	-1.489%
2026-02-11	60.2000	61.8200	58.7800	60.9300	-0.814%	329,278	-3.365%
2026-02-10	59.7400	61.8200	59.7400	61.4300	+4.758%	313,764	-4.151%
2026-02-09	58.0300	60.1325	58.0300	58.6400	-0.812%	340,645	+0.409%
2026-02-06	57.6700	59.5458	57.2000	59.1200	+2.514%	464,369	-0.406%
2026-02-05	58.0900	59.1099	57.1300	57.6700	-1.334%	410,294	+2.098%
2026-02-04	55.3200	58.8150	54.6000	58.4500	+8.522%	490,893	+0.736%
2026-02-03	49.9000	54.9300	49.9000	53.8600	+7.291%	446,977	+9.320%
2026-02-02	49.7900	50.8400	48.8100	50.2000	+0.180%	185,665	+17.291%
2026-01-30	49.6900	50.5200	48.5000	50.1100	-0.070%	332,695	+17.501%
2026-01-29	49.8500	50.6400	48.8100	50.1450	+0.531%	230,026	+17.419%
2026-01-28	50.1100	51.6600	49.6900	49.8800	-0.519%	242,685	+18.043%
2026-01-27	50.0000	50.3100	49.1400	50.1400	-0.595%	198,438	+17.431%
2026-01-26	51.3300	51.7000	49.8000	50.4400	-1.504%	190,992	+16.733%
2026-01-23	52.7000	53.2600	50.6700	51.2100	-3.250%	237,498	+14.978%
2026-01-22	54.5600	55.2800	52.4700	52.9300	-1.654%	307,758	+11.241%
2026-01-21	53.7000	54.9800	52.7150	53.8200	+0.392%	428,298	+9.402%
2026-01-20	51.7500	54.2300	50.9500	53.6100	-0.353%	368,346	+9.830%
2026-01-16	54.7200	55.9400	53.6100	53.8000	-0.857%	434,927	+9.442%
2026-01-15	53.8800	55.2800	53.0800	54.2650	+1.071%	418,976	+8.505%
2026-01-14	53.7500	55.4300	53.1800	53.6900	-0.186%	427,892	+9.667%
2026-01-13	52.6200	54.2000	52.0300	53.7900	+2.301%	390,528	+9.463%
2026-01-12	52.2900	53.6850	51.5100	52.5800	-1.314%	634,875	+11.982%
2026-01-09	48.1900	53.9900	48.1400	53.2800	+13.919%	924,097	+10.511%
2026-01-08	42.4800	47.7451	41.9720	46.7700	+8.389%	473,168	+25.893%
2026-01-07	46.9800	48.2400	42.6200	43.1500	-1.619%	719,821	+36.454%
2026-01-06	42.3700	43.9900	41.5450	43.8600	+2.501%	375,322	+34.245%
2026-01-05	41.3800	43.2600	41.3700	42.7900	+2.589%	347,218	+37.602%
2026-01-02	42.9700	43.2750	41.3000	41.7100	-2.910%	450,367	+41.165%
2025-12-31	43.2200	43.5150	42.8600	42.9600	-0.945%	259,893	+37.058%
2025-12-30	43.5800	43.6900	42.5200	43.3700	+0.324%	622,400	+35.762%
2025-12-29	43.1900	43.7700	42.5200	43.2300	+0.093%	432,670	+36.202%
2025-12-26	43.0400	43.2800	42.3800	43.1900	+0.535%	295,360	+36.328%
2025-12-24	42.1700	43.4450	42.1700	42.9600	+1.273%	224,113	+37.058%
2025-12-23	43.3400	43.5450	42.1500	42.4200	-1.851%	411,848	+38.802%
2025-12-22	44.2600	45.1200	43.0400	43.2200	-2.811%	413,391	+36.233%
2025-12-19	45.3100	45.6700	43.7500	44.4700	-3.911%	611,445	+32.404%
2025-12-18	47.0500	47.5000	45.9750	46.2800	-0.173%	401,959	+27.226%
2025-12-17	46.6800	48.1000	45.5500	46.3600	-2.870%	347,762	+27.006%
2025-12-16	48.8100	48.9200	47.2200	47.7300	-1.037%	254,286	+23.361%
2025-12-15	48.7000	48.9100	47.5550	48.2300	-0.965%	261,191	+22.082%
2025-12-12	49.7900	49.9900	48.5600	48.7000	-1.537%	237,867	+20.903%
2025-12-11	48.8300	50.5400	48.8300	49.4600	+1.874%	265,795	+19.046%
2025-12-10	47.1800	49.0250	47.0200	48.5500	+3.584%	378,993	+21.277%
2025-12-09	48.0400	48.5200	46.7325	46.8700	-3.758%	294,075	+25.624%
2025-12-08	50.4700	50.6950	48.0800	48.7000	-3.373%	264,366	+20.903%
2025-12-05	50.7100	51.4100	50.1400	50.4000	-0.415%	307,695	+16.825%
2025-12-04	53.7200	53.8500	50.1700	50.6100	-6.537%	380,657	+16.341%
2025-12-03	52.7600	55.3005	52.7600	54.1500	+2.888%	253,343	+8.735%
2025-12-02	52.2200	53.2700	50.9000	52.6300	+0.573%	269,525	+11.875%
2025-12-01	51.6200	53.5600	51.4500	52.3300	+0.596%	347,421	+12.517%
2025-11-28	52.6800	52.6800	51.5200	52.0200	-1.253%	164,684	+13.187%
2025-11-26	51.0000	53.6400	51.0000	52.6800	+2.311%	441,294	+11.769%
2025-11-25	48.5600	51.7950	48.0400	51.4900	+6.582%	489,812	+14.352%
2025-11-24	48.8000	50.5600	47.8700	48.3100	-1.968%	444,656	+21.880%
2025-11-21	44.8500	49.4990	44.8500	49.2800	+11.166%	475,120	+19.481%
2025-11-20	44.6400	45.7800	43.8500	44.3300	-0.292%	268,832	+32.822%
2025-11-19	45.2700	45.3600	43.1700	44.4600	-2.671%	478,434	+32.434%
2025-11-18	45.6100	46.4378	45.1350	45.6800	-0.392%	283,245	+28.897%
2025-11-17	48.4900	48.4900	45.7500	45.8600	-5.986%	315,194	+28.391%
2025-11-14	47.4800	49.3200	47.2100	48.7800	+1.077%	289,690	+20.705%
2025-11-13	48.5800	49.7300	47.9088	48.2600	-1.651%	347,983	+22.006%
2025-11-12	47.4200	49.8599	46.7967	49.0700	+4.338%	431,656	+19.992%
2025-11-11	46.2300	47.2900	45.5991	47.0300	+2.798%	244,967	+25.197%
2025-11-10	47.4900	47.5050	45.5300	45.7500	-2.097%	348,866	+28.699%
2025-11-07	46.0500	47.1210	45.3150	46.7300	+1.213%	296,870	+26.000%
2025-11-06	48.5300	48.5800	45.9700	46.1700	-5.059%	436,570	+27.529%
2025-11-05	44.3800	49.2600	44.3760	48.6300	+9.404%	698,894	+21.078%
2025-11-04	42.9300	44.9200	40.0100	44.4500	+9.133%	696,732	+32.463%
2025-11-03	40.3400	40.9800	39.7000	40.7300	-0.196%	511,220	+44.562%
2025-10-31	40.7100	41.1500	40.3400	40.8100	-0.049%	360,579	+44.278%
2025-10-30	43.7200	43.7200	40.6000	40.8300	-3.997%	438,855	+44.208%
2025-10-29	44.5000	44.5900	42.2100	42.5300	-5.194%	558,338	+38.443%
2025-10-28	44.2200	46.0550	42.7700	44.8600	-1.536%	490,888	+31.253%
2025-10-27	46.1600	46.9400	45.3298	45.5600	-1.086%	325,252	+29.236%
2025-10-24	46.3300	47.0800	46.0100	46.0600	+0.305%	241,353	+27.833%
2025-10-23	46.3500	46.5950	45.6000	45.9200	+0.328%	282,740	+28.223%
2025-10-22	46.5900	47.4700	45.6900	45.7700	-2.762%	360,066	+28.643%
2025-10-21	45.0000	47.8000	44.7900	47.0700	+3.360%	278,731	+25.090%
2025-10-20	45.6900	46.6400	45.1500	45.5400	+0.775%	276,576	+29.293%
2025-10-17	44.8000	45.7000	44.5700	45.1900	-0.066%	216,176	+30.294%
2025-10-16	46.0100	46.0100	44.6300	45.2200	-2.036%	314,885	+30.208%
2025-10-15	46.2800	47.4277	45.8000	46.1600	-0.410%	276,739	+27.556%
2025-10-14	43.3200	46.9600	42.6950	46.3500	+7.217%	493,764	+27.033%
2025-10-13	44.9600	46.0300	43.0600	43.2300	-3.440%	436,228	+36.202%
2025-10-10	46.9600	47.5000	44.7000	44.7700	-3.927%	445,012	+31.517%
2025-10-09	47.4000	47.4300	46.2400	46.6000	-1.688%	506,604	+26.352%
2025-10-08	46.5000	47.4800	45.3500	47.4000	+1.782%	481,386	+24.219%
2025-10-07	49.5300	50.0300	46.4700	46.5700	-7.083%	513,638	+26.433%
2025-10-06	52.8700	53.5550	50.0000	50.1200	-5.736%	347,361	+17.478%
2025-10-03	52.6900	54.1500	52.3200	53.1700	+1.702%	312,554	+10.739%
2025-10-02	52.5400	52.9550	51.2600	52.2800	-0.703%	213,265	+12.624%
2025-10-01	52.0600	53.0400	51.1200	52.6500	+1.818%	285,213	+11.833%
2025-09-30	52.2600	53.0095	50.7600	51.7100	-1.109%	293,108	+13.866%
2025-09-29	52.0500	52.7200	51.0500	52.2900	+0.538%	348,435	+12.603%
2025-09-26	51.5200	52.3900	51.1100	52.0100	+1.424%	313,066	+13.209%
2025-09-25	53.4000	54.8300	51.1700	51.2800	-5.265%	312,233	+14.821%
2025-09-24	53.9900	55.5000	53.9300	54.1300	-0.166%	267,871	+8.775%
2025-09-23	55.5900	56.3600	53.8800	54.2200	-1.454%	435,167	+8.595%
2025-09-22	56.4100	56.4100	54.4700	55.0200	-2.706%	430,854	+7.016%
2025-09-19	57.3900	57.3999	55.1290	56.5500	-2.061%	765,389	+4.120%
2025-09-18	58.1300	59.1300	57.0300	57.7400	+0.417%	305,505	+1.974%
2025-09-17	59.6400	62.5300	56.8150	57.5000	-2.410%	673,030	+2.400%
2025-09-16	59.4500	59.4500	58.0800	58.9200	-0.169%	436,726	-0.068%
2025-09-15	61.2700	61.2700	58.3900	59.0200	-2.382%	389,898	-0.237%
2025-09-12	62.9600	62.9600	60.2900	60.4600	-4.062%	397,421	-2.613%
2025-09-11	61.8300	63.4400	61.6300	63.0200	+2.839%	374,089	-6.569%
2025-09-10	63.0400	64.6350	60.8700	61.2800	-2.498%	410,020	-3.916%
2025-09-09	66.0300	66.0300	62.8500	62.8500	-5.446%	393,716	-6.317%
2025-09-08	67.0100	67.0100	65.0000	66.4700	-0.806%	332,697	-11.419%
2025-09-05	67.2900	69.5000	66.3000	67.0100	+2.368%	356,898	-12.133%
2025-09-04	63.2500	65.7300	63.0500	65.4600	+4.519%	339,400	-10.052%
2025-09-03	60.0900	62.9400	59.6650	62.6300	+3.521%	547,030	-5.988%
2025-09-02	60.5900	61.5000	60.3000	60.5000	-2.277%	374,049	-2.678%
2025-08-29	62.7300	63.2000	61.3451	61.9100	-1.007%	429,435	-4.894%
2025-08-28	63.9200	63.9200	61.3400	62.5400	-0.557%	403,794	-5.852%
2025-08-27	64.0100	64.3000	62.5000	62.8900	-0.820%	408,974	-6.376%
2025-08-26	64.5800	65.5000	63.2100	63.4100	-2.446%	338,148	-7.144%
2025-08-25	66.9400	66.9400	64.8500	65.0000	-3.661%	298,061	-9.415%
2025-08-22	63.1700	68.8500	62.2450	67.4700	+8.787%	813,285	-12.732%
2025-08-21	62.1200	62.6300	60.7900	62.0200	-2.208%	292,944	-5.063%
2025-08-20	66.0800	66.5400	63.3840	63.4200	-4.746%	326,652	-7.159%
2025-08-19	65.8000	67.7400	65.8000	66.5800	+1.882%	247,566	-11.565%
2025-08-18	65.3700	66.1450	65.0150	65.3500	-0.275%	265,584	-9.901%
2025-08-15	67.6600	68.0500	64.5800	65.5300	+0.784%	551,114	-10.148%
2025-08-14	63.9300	65.3400	63.2500	65.0200	-2.694%	598,923	-9.443%
2025-08-13	62.0000	67.5000	62.0000	66.8200	+8.774%	800,508	-11.883%
2025-08-12	58.5000	61.6600	57.1250	61.4300	+7.904%	547,022	-4.151%
2025-08-11	57.5100	58.2550	55.4100	56.9300	-0.315%	311,108	+3.425%
2025-08-08	57.1500	57.9700	56.4600	57.1100	-0.210%	299,585	+3.099%
2025-08-07	58.9800	60.1100	57.1500	57.2300	-1.362%	327,274	+2.883%
2025-08-06	59.3400	60.2000	58.0200	58.0200	-2.224%	325,823	+1.482%
2025-08-05	54.8300	62.0600	54.7000	59.3400	+8.602%	819,796	-0.775%
2025-08-04	54.4300	54.9500	53.8200	54.6400	+0.294%	467,053	+7.760%
2025-08-01	53.4000	55.3900	53.1300	54.4800	+2.271%	418,714	+8.076%
2025-07-31	53.1800	54.2658	52.5000	53.2700	-1.752%	312,715	+10.531%
2025-07-30	57.0000	57.0000	53.4900	54.2200	-4.877%	391,411	+8.595%
2025-07-29	57.4100	57.4100	56.1300	57.0000	+0.193%	349,789	+3.298%
2025-07-28	57.6700	57.6700	55.5501	56.8900	-1.198%	280,509	+3.498%
2025-07-25	58.4300	58.4300	56.3104	57.5800	-1.116%	265,441	+2.258%
2025-07-24	59.6700	60.4000	57.4101	58.2300	-3.063%	398,733	+1.116%
2025-07-23	60.2300	61.0200	58.0900	60.0700	+1.538%	497,726	-1.981%
2025-07-22	52.9500	59.5738	52.8550	59.1600	+15.796%	670,819	-0.473%
2025-07-21	51.6500	52.2000	50.9400	51.0900	+0.591%	193,337	+15.248%
2025-07-18	52.7800	53.0000	50.3555	50.7900	-2.887%	296,284	+15.928%
2025-07-17	51.6200	52.5700	51.6200	52.3000	+1.534%	210,949	+12.581%
2025-07-16	51.0900	52.1100	50.0550	51.5100	+1.358%	238,257	+14.308%
2025-07-15	55.0300	55.2000	50.7700	50.8200	-6.615%	468,297	+15.860%
2025-07-14	54.9000	54.9500	52.7600	54.4200	-0.874%	342,733	+8.196%
2025-07-11	55.3300	55.7000	54.4500	54.9000	-2.729%	279,549	+7.250%
2025-07-10	55.0800	57.9850	55.0800	56.4400	+2.283%	380,328	+4.323%
2025-07-09	52.4100	55.5200	52.4100	55.1800	+4.686%	375,752	+6.705%
2025-07-08	52.2800	54.3200	51.7300	52.7100	+1.054%	521,882	+11.706%
2025-07-07	53.9200	54.4000	51.4950	52.1600	-4.170%	355,651	+12.883%
2025-07-03	57.0400	57.4699	53.7571	54.4300	-3.851%	317,218	+8.176%
2025-07-02	55.1300	57.1400	54.3676	56.6100	+3.265%	622,950	+4.010%
2025-07-01	50.1900	57.1900	50.1900	54.8200	+6.405%	728,736	+7.406%
2025-06-30	51.4600	51.9450	50.9500	51.5200	-0.078%	348,668	+14.286%
2025-06-27	50.7700	52.6100	50.5380	51.5600	+2.515%	460,311	+14.197%
2025-06-26	49.3200	50.3300	48.5400	50.2950	+2.018%	329,941	+17.069%
2025-06-25	50.5400	50.5400	48.6000	49.3000	-2.915%	221,754	+19.432%
2025-06-24	50.0900	51.5900	47.9701	50.7800	+2.607%	446,548	+15.951%
2025-06-23	47.5500	49.6050	47.2450	49.4900	+2.975%	370,490	+18.974%
2025-06-20	47.9400	48.6100	47.3234	48.0600	+1.521%	455,006	+22.514%
2025-06-18	47.6500	48.5500	47.1700	47.3400	-0.942%	346,096	+24.377%
2025-06-17	49.3700	51.5885	47.6700	47.7900	-5.366%	381,158	+23.206%
2025-06-16	50.1900	50.7800	49.4300	50.5000	+1.610%	309,251	+16.594%
2025-06-13	50.8700	52.0500	49.4700	49.7000	-4.862%	282,607	+18.471%
2025-06-12	52.6400	53.1468	51.4400	52.2400	-0.571%	246,450	+12.711%
2025-06-11	55.1000	55.6500	52.4000	52.5400	-2.433%	423,713	+12.067%
2025-06-10	52.2000	53.9600	51.8800	53.8500	+4.950%	408,250	+9.341%
2025-06-09	49.9500	51.8600	49.1300	51.3100	+4.800%	359,750	+14.753%
2025-06-06	50.0500	50.3100	48.2900	48.9600	-1.469%	348,719	+20.261%
2025-06-05	50.2700	51.6500	49.2275	49.6900	-3.120%	350,778	+18.495%
2025-06-04	50.2100	51.9900	49.8250	51.2900	+3.054%	345,010	+14.798%
2025-06-03	48.5500	50.2236	48.0600	49.7700	+2.513%	313,481	+18.304%
2025-06-02	49.7300	49.8600	47.7900	48.5500	-3.094%	371,912	+21.277%
2025-05-30	50.1800	50.6500	49.7750	50.1000	-1.183%	291,484	+17.525%
2025-05-29	51.6100	52.0400	49.8800	50.7000	-0.412%	203,292	+16.134%
2025-05-28	53.9700	53.9700	50.8400	50.9100	-5.495%	218,930	+15.655%
2025-05-27	52.6400	54.1300	51.8200	53.8700	+4.602%	335,213	+9.300%
2025-05-23	50.5300	51.9300	50.4900	51.5000	-0.348%	243,990	+14.330%
2025-05-22	52.2300	52.2750	50.7700	51.6800	-1.674%	419,564	+13.932%
2025-05-21	55.0000	55.1500	51.5700	52.5600	-5.314%	339,746	+12.024%
2025-05-20	56.0000	56.5850	55.0900	55.5100	-1.316%	266,901	+6.071%
2025-05-19	56.7800	56.8700	55.9300	56.2500	-3.334%	241,081	+4.676%
2025-05-16	57.1300	58.3600	56.9300	58.1900	+1.713%	282,476	+1.186%
2025-05-15	57.1600	57.3800	56.0705	57.2100	-0.131%	264,976	+2.919%
2025-05-14	59.0400	59.7650	57.2500	57.2850	-3.852%	396,990	+2.784%
2025-05-13	60.6300	61.7200	59.5600	59.5800	-0.184%	352,999	-1.175%
2025-05-12	58.6300	60.7400	56.8400	59.6900	+7.919%	460,285	-1.357%
2025-05-09	55.7700	56.0150	55.0850	55.3100	-0.575%	184,924	+6.455%
2025-05-08	55.0500	56.3000	54.6600	55.6300	+2.809%	321,004	+5.842%
2025-05-07	54.1500	54.8200	53.6700	54.1100	+1.730%	266,953	+8.815%
2025-05-06	55.4000	56.1300	53.0900	53.1900	-4.899%	276,086	+10.697%
2025-05-05	54.9400	56.5150	53.9450	55.9300	+1.525%	290,154	+5.274%
2025-05-02	53.1800	56.0000	52.9000	55.0900	+3.592%	345,479	+6.880%
2025-05-01	54.2600	55.6338	53.1350	53.1800	-2.619%	343,533	+10.718%
2025-04-30	53.5000	54.9300	52.4823	54.6100	-0.055%	532,407	+7.819%
2025-04-29	58.2700	59.3927	54.1100	54.6400	-7.781%	597,723	+7.760%
2025-04-28	59.6300	60.7800	58.1900	59.2500	-0.336%	270,594	-0.624%
2025-04-25	59.4800	59.5650	57.9500	59.4500	-1.295%	191,903	-0.959%
2025-04-24	60.5100	60.5200	58.9300	60.2300	+0.669%	280,747	-2.241%
2025-04-23	62.9500	63.6400	59.7800	59.8300	-1.287%	347,639	-1.588%
2025-04-22	57.3000	60.6700	57.0150	60.6100	+8.039%	335,693	-2.854%
2025-04-21	55.2900	56.4789	54.3100	56.1000	-0.320%	320,898	+4.955%
2025-04-17	53.7900	56.5150	53.7900	56.2800	+3.934%	238,991	+4.620%
2025-04-16	55.3900	56.1500	53.1300	54.1500	-2.432%	264,513	+8.735%
2025-04-15	56.9900	58.1000	54.9700	55.5000	-3.023%	277,926	+6.090%
2025-04-14	57.3000	57.5400	55.5800	57.2300	+0.970%	212,259	+2.883%
2025-04-11	56.2400	57.3899	53.2800	56.6800	-0.088%	317,303	+3.881%
2025-04-10	58.9500	59.2000	54.8900	56.7300	-6.092%	307,983	+3.790%
2025-04-09	55.6400	62.9900	54.0500	60.4100	+6.524%	770,283	-2.533%
2025-04-08	64.3100	65.4000	55.3100	56.7100	-9.308%	684,827	+3.826%
2025-04-07	61.2100	67.1400	61.2100	62.5300	-3.219%	523,387	-5.837%
2025-04-04	59.3500	66.2000	58.7100	64.6100	+5.606%	749,172	-8.869%
2025-04-03	65.3500	67.1200	60.8400	61.1800	-8.985%	496,415	-3.759%
2025-04-02	66.1000	67.8500	65.7000	67.2200	+1.818%	289,279	-12.407%
2025-04-01	66.8300	66.8628	65.0450	66.0200	-0.677%	189,439	-10.815%
2025-03-31	65.3800	67.0100	64.3000	66.4700	+1.126%	322,833	-11.419%
2025-03-28	69.4100	69.4100	65.3080	65.7300	-4.918%	296,575	-10.421%
2025-03-27	69.5800	70.3100	68.4500	69.1300	-0.889%	209,712	-14.827%
2025-03-26	70.8800	72.2835	69.4600	69.7500	-1.594%	224,211	-15.584%
2025-03-25	71.4400	72.7433	69.8100	70.8800	-2.396%	231,885	-16.930%
2025-03-24	71.9400	72.8550	71.4900	72.6200	+2.455%	180,231	-18.920%
2025-03-21	70.6900	71.6600	69.8200	70.8800	-2.126%	486,076	-16.930%
2025-03-20	72.8300	74.8400	71.6200	72.4200	-0.590%	228,738	-18.696%
2025-03-19	72.5200	73.6137	71.2600	72.8500	+0.733%	174,649	-19.176%
2025-03-18	73.0800	73.3700	71.6000	72.3200	-1.445%	207,527	-18.584%
2025-03-17	71.8600	73.5400	71.6700	73.3800	+2.115%	256,230	-19.760%
2025-03-14	71.2400	72.3400	70.3505	71.8600	+1.756%	392,218	-18.063%
2025-03-13	71.7000	72.9800	70.1450	70.6200	-1.794%	327,813	-16.624%
2025-03-12	75.1100	75.8350	71.8800	71.9100	-4.375%	390,345	-18.120%
2025-03-11	75.7200	76.4200	74.0100	75.2000	+0.267%	635,922	-21.702%
2025-03-10	74.9600	77.3800	74.1750	75.0000	-0.120%	638,270	-21.493%
2025-03-07	75.7500	77.2700	74.7900	75.0900	-0.622%	422,108	-21.587%
2025-03-06	72.2400	76.8900	72.2400	75.5600	+4.235%	435,409	-22.075%
2025-03-05	71.5100	72.6750	70.5100	72.4900	+1.984%	257,214	-18.775%
2025-03-04	69.6200	72.3200	68.6600	71.0800	+1.066%	293,855	-17.164%
2025-03-03	73.6900	74.4700	70.2600	70.3300	-4.222%	284,720	-16.280%
2025-02-28	73.9000	74.2170	71.7000	73.4300	-0.272%	285,602	-19.815%
2025-02-27	76.4100	76.4700	72.5500	73.6300	-2.888%	319,638	-20.033%
2025-02-26	77.4600	80.6550	75.7800	75.8200	-2.683%	328,016	-22.342%
2025-02-25	83.1200	83.1200	77.7300	77.9100	+2.527%	451,536	-24.426%
2025-02-24	78.2700	78.3300	75.9100	75.9900	-2.326%	441,075	-22.516%
2025-02-21	81.4300	81.5650	77.1700	77.8000	-3.330%	364,492	-24.319%
2025-02-20	80.8000	81.5350	79.5400	80.4800	-0.458%	270,451	-26.839%
2025-02-19	82.0700	82.0700	80.1300	80.8500	-3.842%	191,622	-27.174%
2025-02-18	84.7700	84.9400	81.9500	84.0800	-1.210%	152,583	-29.971%
2025-02-14	85.8400	88.0700	84.6100	85.1100	+0.318%	155,235	-30.819%
2025-02-13	83.8200	85.1759	82.7500	84.8400	+2.205%	138,358	-30.599%
2025-02-12	83.5600	83.5600	81.7100	83.0100	-3.128%	255,700	-29.069%
2025-02-11	84.8500	86.4000	84.6300	85.6900	+1.193%	195,614	-31.287%
2025-02-10	83.5900	84.9150	82.9380	84.6800	+2.518%	163,591	-30.468%
2025-02-07	85.2700	85.2700	82.2600	82.6000	-3.493%	229,806	-28.717%
2025-02-06	88.6100	88.6100	85.3700	85.5900	-2.893%	265,711	-31.207%
2025-02-05	86.3200	88.3000	86.1565	88.1400	+2.239%	241,372	-33.197%
2025-02-04	84.5300	86.3926	84.5300	86.2100	+1.257%	210,992	-31.702%
2025-02-03	87.6800	87.6800	84.9100	85.1400	-4.637%	220,658	-30.843%
2025-01-31	92.1100	92.5450	89.0800	89.2800	-3.772%	207,680	-34.050%
2025-01-30	90.7500	93.7500	89.4400	92.7800	+3.318%	165,569	-36.538%
2025-01-29	91.7800	92.7600	88.0400	89.8000	-2.603%	187,307	-34.432%
2025-01-28	93.3500	93.9008	91.7800	92.2000	-1.842%	148,404	-36.139%
2025-01-27	91.8700	97.2500	91.8700	93.9300	+3.916%	293,261	-37.315%
2025-01-24	90.3100	92.2100	89.9200	90.3900	-1.418%	125,083	-34.860%
2025-01-23	92.6600	93.1100	90.7000	91.6900	-1.610%	204,703	-35.784%
2025-01-22	91.5900	93.2800	91.3100	93.1900	+0.659%	135,454	-36.817%

document.getElementById("DG87p2").onerror = function(){this.style.display='none';}; .dark-mode .JVFMpG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JVFMpG{ color: #333333; background-color: white; border: 2px solid #333333; }LGIHLGI Homes, Inc.stock NASDAQ

LGIH
LGI Homes, Inc.
stock NASDAQ