LGI Homes, Inc. - Common Stock (LGIH)

71.08Last Price

+0.75 (1.07%)Change

LGI Homes Inc is a residential real estate company that focuses on the design, construction, and sale of affordable single-family homes

The company primarily targets first-time homebuyers and families, offering a variety of floor plans and designs in strategically located communities across the United States. LGI Homes emphasizes delivering high-quality homes with energy-efficient features, while also providing an engaging home-buying experience. By streamlining the construction process and maintaining a customer-centric approach, the company aims to enhance homeownership opportunities in the markets it serves.

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	69.62	72.32	68.66	71.08	297,899	71.08
3/03/2025	73.69	74.47	70.26	70.33	285,585	70.33
2/28/2025	73.90	74.22	71.70	73.43	301,226	73.43
2/27/2025	76.41	76.47	72.55	73.63	323,481	73.63
2/26/2025	77.46	80.66	75.78	75.82	328,936	75.82
2/25/2025	83.12	83.12	77.73	77.91	454,617	77.91
2/24/2025	78.27	78.33	75.91	75.99	442,361	75.99
2/21/2025	81.43	81.56	77.17	77.80	365,892	77.80
2/20/2025	80.80	81.53	79.54	80.48	271,355	80.48
2/19/2025	82.07	82.07	80.13	80.85	202,360	80.85
2/18/2025	84.77	84.94	81.95	84.08	154,358	84.08
2/14/2025	85.84	88.07	84.61	85.11	166,607	85.11
2/13/2025	83.82	85.18	82.75	84.84	138,512	84.84
2/12/2025	83.56	83.56	81.71	83.01	275,938	83.01
2/11/2025	84.85	86.40	84.63	85.69	196,584	85.69
2/10/2025	83.59	84.92	82.94	84.68	165,780	84.68
2/07/2025	85.27	85.27	82.26	82.60	235,893	82.60
2/06/2025	88.61	88.61	85.37	85.59	266,253	85.59
2/05/2025	86.32	88.30	86.16	88.14	244,564	88.14
2/04/2025	84.53	86.39	84.53	86.21	213,624	86.21
2/03/2025	87.68	87.68	84.91	85.14	223,012	85.14
1/31/2025	92.11	92.55	89.08	89.28	215,617	89.28
1/30/2025	90.75	93.75	89.44	92.78	166,506	92.78
1/29/2025	91.78	92.76	88.04	89.80	189,704	89.80
1/28/2025	93.35	93.90	91.78	92.20	149,750	92.20
1/27/2025	91.87	97.25	91.87	93.93	295,782	93.93
1/24/2025	90.31	92.21	89.92	90.39	126,004	90.39
1/23/2025	92.66	93.11	90.70	91.69	219,319	91.69
1/22/2025	91.59	93.28	91.31	93.19	138,365	93.19
1/21/2025	93.86	96.80	92.41	92.58	209,196	92.58
1/17/2025	95.37	95.49	91.61	92.47	171,759	92.47
1/16/2025	92.01	93.89	90.58	93.49	181,016	93.49
1/15/2025	91.32	92.80	89.68	92.36	223,442	92.36
1/14/2025	86.37	87.68	84.96	87.24	164,269	87.24
1/13/2025	83.03	84.79	82.94	84.45	151,977	84.45
1/10/2025	84.50	84.90	83.00	83.29	151,089	83.29
1/08/2025	84.49	86.19	82.94	85.87	204,551	85.87
1/07/2025	86.52	87.59	84.41	84.65	249,212	84.65
1/06/2025	87.30	89.72	86.38	86.89	189,542	86.89
1/03/2025	87.66	88.07	86.63	86.88	193,049	86.88
1/02/2025	90.70	91.34	86.07	86.99	229,537	86.99
12/31/2024	88.68	0.00	89.40	89.40	0	89.40
12/30/2024	89.06	89.93	87.06	88.68	143,902	88.68
12/27/2024	90.28	91.52	88.64	89.59	150,891	89.59
12/26/2024	90.00	91.17	89.01	91.02	124,545	91.02
12/24/2024	90.26	90.54	89.36	90.37	94,999	90.37
12/23/2024	91.85	91.85	89.31	90.43	201,162	90.43
12/20/2024	90.16	91.94	90.16	91.20	699,441	91.20
12/19/2024	91.65	95.30	89.40	90.25	240,341	90.25
12/18/2024	97.73	98.89	93.00	93.58	311,046	93.58
12/17/2024	100.28	101.06	96.32	96.47	187,951	96.47
12/16/2024	99.10	101.52	98.57	100.65	234,349	100.65
12/13/2024	100.66	101.42	98.00	99.85	306,546	99.85
12/12/2024	104.02	104.31	101.78	102.39	177,468	102.39
12/11/2024	107.13	107.13	104.25	104.51	235,529	104.51
12/10/2024	107.76	107.76	104.58	105.50	232,211	105.50
12/09/2024	106.77	109.87	106.77	109.47	170,285	109.47
12/06/2024	107.13	107.96	104.86	105.42	118,416	105.42
12/05/2024	109.87	110.01	105.19	105.71	157,378	105.71