LGI Homes (LGIH) Historical Stock Data
48.70 ↓0.76 (-1.54%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LGIH is up 0.61% a day on average. There have been 17 days where LGI Homes closed green and 13 days where LGIH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 49.79 | 48.70 | ↓$1.09 (-2.19%) | 48.56 | 49.99 | 233.86K |
| 2025-12-11 | 48.83 | 49.46 | ↑$0.63 (1.29%) | 48.83 | 50.54 | 265.80K |
| 2025-12-10 | 47.18 | 48.55 | ↑$1.37 (2.90%) | 47.02 | 49.03 | 378.99K |
| 2025-12-09 | 48.04 | 46.87 | ↓$1.17 (-2.44%) | 46.73 | 48.52 | 294.07K |
| 2025-12-08 | 50.47 | 48.70 | ↓$1.77 (-3.51%) | 48.08 | 50.70 | 264.37K |
| 2025-12-05 | 50.71 | 50.40 | ↓$0.31 (-0.61%) | 50.14 | 51.41 | 307.70K |
| 2025-12-04 | 53.72 | 50.61 | ↓$3.11 (-5.79%) | 50.17 | 53.85 | 380.66K |
| 2025-12-03 | 52.76 | 54.15 | ↑$1.39 (2.63%) | 52.76 | 55.30 | 253.33K |
| 2025-12-02 | 52.22 | 52.63 | ↑$0.41 (0.79%) | 50.90 | 53.27 | 269.53K |
| 2025-12-01 | 51.62 | 52.33 | ↑$0.71 (1.38%) | 51.45 | 53.56 | 347.42K |
| 2025-11-28 | 52.68 | 52.02 | ↓$0.66 (-1.25%) | 51.52 | 52.68 | 164.68K |
| 2025-11-26 | 51.00 | 52.68 | ↑$1.68 (3.29%) | 51.00 | 53.64 | 441.29K |
| 2025-11-25 | 48.56 | 51.49 | ↑$2.93 (6.03%) | 48.04 | 51.80 | 489.79K |
| 2025-11-24 | 48.80 | 48.31 | ↓$0.49 (-1.00%) | 47.87 | 50.56 | 444.66K |
| 2025-11-21 | 44.85 | 49.28 | ↑$4.43 (9.88%) | 44.85 | 49.50 | 475.10K |
| 2025-11-20 | 44.64 | 44.33 | ↓$0.31 (-0.69%) | 43.85 | 45.78 | 268.83K |
| 2025-11-19 | 45.27 | 44.46 | ↓$0.81 (-1.79%) | 43.17 | 45.36 | 478.43K |
| 2025-11-18 | 45.61 | 45.68 | ↑$0.07 (0.15%) | 45.14 | 46.44 | 283.22K |
| 2025-11-17 | 48.49 | 45.86 | ↓$2.63 (-5.42%) | 45.75 | 48.49 | 314.99K |
| 2025-11-14 | 47.48 | 48.78 | ↑$1.30 (2.74%) | 47.21 | 49.32 | 289.69K |
| 2025-11-13 | 48.58 | 48.26 | ↓$0.32 (-0.66%) | 47.91 | 49.73 | 347.98K |
| 2025-11-12 | 47.42 | 49.07 | ↑$1.65 (3.48%) | 46.80 | 49.86 | 431.38K |
| 2025-11-11 | 46.23 | 47.03 | ↑$0.80 (1.73%) | 45.60 | 47.29 | 244.97K |
| 2025-11-10 | 47.49 | 45.75 | ↓$1.74 (-3.66%) | 45.53 | 47.51 | 348.87K |
| 2025-11-07 | 46.05 | 46.73 | ↑$0.68 (1.48%) | 45.32 | 47.12 | 296.87K |
| 2025-11-06 | 48.53 | 46.17 | ↓$2.36 (-4.86%) | 45.97 | 48.58 | 436.57K |
| 2025-11-05 | 44.38 | 48.63 | ↑$4.25 (9.58%) | 44.38 | 49.26 | 698.89K |
| 2025-11-04 | 42.93 | 44.45 | ↑$1.52 (3.54%) | 40.01 | 44.92 | 696.73K |
| 2025-11-03 | 40.34 | 40.73 | ↑$0.39 (0.97%) | 39.70 | 40.98 | 511.22K |
| 2025-10-31 | 40.71 | 40.81 | ↑$0.10 (0.25%) | 40.34 | 41.15 | 359.58K |
Create an account or log in to view more rows.
$LGIH good support.....
$LGIH very nice
$LGIH another bear trap
$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.