LGI Homes, Inc. - Common Stock (LGIH)

89.28Last Price

-3.50 (-3.77%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	92.11	92.55	89.08	89.28	214,335	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
12/04/2024	108.14	109.57	107.50	109.01	202,852	109.01
12/03/2024	109.86	110.03	107.58	109.16	119,354	109.16
12/02/2024	109.61	110.92	107.81	110.12	102,099	110.12
11/29/2024	111.26	112.97	108.71	109.49	79,018	109.49
11/27/2024	110.11	111.32	108.68	110.30	112,800	110.30
11/26/2024	109.72	110.57	107.79	109.10	184,976	109.10
11/25/2024	107.38	114.56	107.38	111.22	308,338	111.22
11/22/2024	103.78	105.98	102.97	105.82	150,328	105.82
11/21/2024	102.54	104.37	102.24	102.73	151,905	102.73
11/20/2024	100.60	101.94	99.58	101.79	157,265	101.79
11/19/2024	100.00	101.75	98.50	101.16	224,690	101.16
11/18/2024	103.25	104.36	100.00	100.49	330,986	100.49
11/15/2024	105.98	105.98	103.50	104.20	94,204	104.20
11/14/2024	105.25	107.64	104.14	104.94	143,529	104.94
11/13/2024	107.12	107.40	103.40	103.93	125,303	103.93
11/12/2024	106.98	107.04	104.68	104.94	135,664	104.94
11/11/2024	109.70	110.15	107.91	108.32	151,432	108.32
11/08/2024	108.81	110.50	108.61	109.12	136,093	109.12
11/07/2024	110.24	111.53	108.58	109.67	189,206	109.67
11/06/2024	102.83	110.85	102.21	109.98	353,921	109.98
11/05/2024	103.54	112.39	102.50	111.16	345,432	111.16
11/04/2024	102.17	107.48	102.17	103.54	241,642	103.54
11/01/2024	103.06	105.42	102.06	102.52	184,888	102.52