LGI Homes, Inc. - Common Stock (LGIH)

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

Date Range:

2025-04-29 - 2025-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/22/2025	52.95	59.57	52.85	59.16	670,339	59.16
7/21/2025	51.65	52.20	50.94	51.09	193,337	51.09
7/18/2025	52.78	53.00	50.36	50.79	296,284	50.79
7/17/2025	51.62	52.57	51.62	52.30	210,949	52.30
7/16/2025	51.09	52.11	50.05	51.51	238,257	51.51
7/15/2025	55.03	55.20	50.77	50.82	468,197	50.82
7/14/2025	54.90	54.95	52.76	54.42	342,733	54.42
7/11/2025	55.33	55.70	54.45	54.90	279,549	54.90
7/10/2025	55.08	57.98	55.08	56.44	380,328	56.44
7/09/2025	52.41	55.52	52.41	55.18	375,752	55.18
7/08/2025	52.28	54.32	51.73	52.71	521,880	52.71
7/07/2025	53.92	54.40	51.49	52.16	355,651	52.16
7/03/2025	57.04	57.47	53.76	54.43	317,218	54.43
7/02/2025	55.13	57.14	54.37	56.61	622,950	56.61
7/01/2025	50.19	57.19	50.19	54.82	728,436	54.82
6/30/2025	51.46	51.95	50.95	51.52	348,668	51.52
6/27/2025	50.77	52.61	50.54	51.56	460,311	51.56
6/26/2025	49.32	50.33	48.54	50.30	329,741	50.30
6/25/2025	50.54	50.54	48.60	49.30	221,754	49.30
6/24/2025	50.09	51.59	47.97	50.78	446,548	50.78
6/23/2025	47.55	49.60	47.24	49.49	370,491	49.49
6/20/2025	47.94	48.61	47.32	48.06	455,006	48.06
6/18/2025	47.65	48.55	47.17	47.34	346,096	47.34
6/17/2025	49.37	51.59	47.67	47.79	381,157	47.79
6/16/2025	50.19	50.78	49.43	50.50	309,251	50.50
6/13/2025	50.87	52.05	49.47	49.70	282,607	49.70
6/12/2025	52.64	53.15	51.44	52.24	246,450	52.24
6/11/2025	55.10	55.65	52.40	52.54	423,673	52.54
6/10/2025	52.20	53.96	51.88	53.85	408,250	53.85
6/09/2025	49.95	51.86	49.13	51.31	359,750	51.31
6/06/2025	50.05	50.31	48.29	48.96	348,719	48.96
6/05/2025	50.27	51.65	49.23	49.69	350,778	49.69
6/04/2025	50.21	51.99	49.83	51.29	345,009	51.29
6/03/2025	48.55	50.22	48.06	49.77	313,481	49.77
6/02/2025	49.73	49.86	47.79	48.55	371,912	48.55
5/30/2025	50.18	50.65	49.77	50.10	295,470	50.10
5/29/2025	51.61	52.04	49.88	50.70	203,292	50.70
5/28/2025	53.97	53.97	50.84	50.91	218,930	50.91
5/27/2025	52.64	54.13	51.82	53.87	335,213	53.87
5/23/2025	50.53	51.93	50.49	51.50	243,990	51.50
5/22/2025	52.23	52.27	50.77	51.68	419,564	51.68
5/21/2025	55.00	55.15	51.57	52.56	339,746	52.56
5/20/2025	56.00	56.59	55.09	55.51	266,901	55.51
5/19/2025	56.78	56.87	55.93	56.25	241,081	56.25
5/16/2025	57.13	58.36	56.93	58.19	282,476	58.19
5/15/2025	57.16	57.38	56.07	57.11	264,976	57.11
5/14/2025	59.04	59.77	57.25	57.28	396,990	57.28
5/13/2025	60.63	61.72	59.56	59.58	352,999	59.58
5/12/2025	58.63	60.74	56.84	59.69	460,285	59.69
5/09/2025	55.77	56.02	55.09	55.31	184,924	55.31
5/08/2025	55.05	56.30	54.66	55.63	321,004	55.63
5/07/2025	54.15	54.82	53.67	54.11	266,953	54.11
5/06/2025	55.40	56.13	53.09	53.19	276,086	53.19
5/05/2025	54.94	56.52	53.95	55.93	290,154	55.93
5/02/2025	53.18	56.00	52.90	55.09	345,479	55.09
5/01/2025	54.26	55.63	53.13	53.18	343,533	53.18
4/30/2025	53.50	54.93	52.48	54.61	532,258	54.61
4/29/2025	58.27	59.39	54.11	54.64	597,724	54.64