7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,884.90

-146.50

-3.63%

77,260.56

+617.13

+0.81%

Crude Oil Dec 26

102.95

+0.95

+0.93%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqGS - Nasdaq Real Time Price USD

LGI Homes, Inc. (LGIH)

44.37 +0.63 (+1.44%)

At close: October 30 at 4:00:01 PM EDT

44.37 0.00 (0.00%)

After hours: October 30 at 4:00:16 PM EDT

Trade LGIH on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	44.47	45.53	43.46	44.37	44.37	262,200
Oct 29, 2026	41.58	43.86	40.98	43.74	43.74	330,800
Oct 28, 2026	42.42	43.35	40.19	41.61	41.61	386,300
Oct 27, 2026	42.48	42.82	41.50	42.77	42.77	334,400
Oct 26, 2026	42.38	43.19	41.61	42.14	42.14	384,700
Oct 23, 2026	42.03	42.80	41.02	42.47	42.47	356,400
Oct 22, 2026	39.79	43.20	39.05	42.77	42.77	683,000
Oct 21, 2026	43.15	43.15	39.66	40.01	40.01	430,300
Oct 20, 2026	41.11	43.58	41.04	43.10	43.10	423,000
Oct 19, 2026	43.40	43.83	40.87	41.07	41.07	266,100
Oct 16, 2026	44.12	45.13	42.67	43.01	43.01	495,200
Oct 15, 2026	42.56	45.04	42.23	44.08	44.08	519,100
Oct 14, 2026	44.04	44.04	41.13	42.35	42.35	690,700
Oct 13, 2026	44.99	45.44	44.19	45.29	45.29	344,300
Oct 12, 2026	43.82	44.38	42.84	44.00	44.00	261,300
Oct 9, 2026	44.83	44.96	43.67	43.82	43.82	236,600
Oct 8, 2026	44.00	45.02	42.98	44.98	44.98	490,700
Oct 7, 2026	45.01	45.21	43.73	44.61	44.61	506,500
Oct 6, 2026	46.45	47.04	45.81	46.09	46.09	352,100
Oct 5, 2026	47.97	47.97	46.35	46.45	46.45	378,500
Oct 2, 2026	49.55	49.64	47.70	48.14	48.14	235,700
Oct 1, 2026	46.02	48.43	44.92	47.71	47.71	256,900
Sep 30, 2026	48.34	48.98	46.51	46.64	46.64	236,100
Sep 29, 2026	49.28	49.28	47.54	47.88	47.88	218,900
Sep 28, 2026	49.22	49.99	48.12	49.02	49.02	249,100
Sep 25, 2026	48.99	50.04	48.36	49.99	49.99	363,400
Sep 24, 2026	48.60	49.40	48.00	48.99	48.99	334,300
Sep 23, 2026	51.04	51.67	48.42	48.60	48.60	346,700
Sep 22, 2026	51.02	52.66	50.54	52.21	52.21	306,900
Sep 21, 2026	49.39	50.44	48.38	49.91	49.91	295,500
Sep 18, 2026	47.88	48.66	47.60	48.58	48.58	641,800
Sep 17, 2026	51.12	51.29	48.92	49.13	49.13	189,100
Sep 16, 2026	50.81	51.40	48.88	49.03	49.03	217,600
Sep 15, 2026	50.86	51.15	49.35	50.78	50.78	379,700
Sep 14, 2026	49.10	51.50	48.45	50.94	50.94	268,600
Sep 11, 2026	49.67	50.31	48.40	49.42	49.42	255,900
Sep 10, 2026	51.08	51.24	48.45	48.70	48.70	371,900
Sep 9, 2026	53.17	53.72	51.51	52.20	52.20	274,300
Sep 8, 2026	54.75	54.75	52.63	53.21	53.21	278,500
Sep 4, 2026	54.47	56.21	54.30	55.00	55.00	228,900
Sep 3, 2026	54.66	55.33	53.33	54.47	54.47	267,100
Sep 2, 2026	54.17	55.09	53.16	53.45	53.45	512,000
Sep 1, 2026	54.93	55.06	53.48	53.74	53.74	345,700
Aug 31, 2026	57.24	57.24	55.84	55.94	55.94	223,300
Aug 28, 2026	57.00	57.78	56.50	57.50	57.50	187,000
Aug 27, 2026	57.51	58.64	56.88	56.99	56.99	166,700
Aug 26, 2026	58.94	59.11	57.36	58.22	58.22	247,000
Aug 25, 2026	59.02	59.17	57.80	59.07	59.07	150,900
Aug 24, 2026	58.51	59.45	57.81	58.25	58.25	184,900
Aug 21, 2026	57.47	58.86	56.66	58.16	58.16	209,000
Aug 20, 2026	57.81	57.98	56.34	56.75	56.75	230,900
Aug 19, 2026	58.47	60.70	58.47	59.52	59.52	369,400
Aug 18, 2026	58.76	58.76	56.22	56.39	56.39	232,500
Aug 17, 2026	59.04	59.04	57.98	58.62	58.62	194,300
Aug 14, 2026	58.68	60.02	58.38	59.80	59.80	270,000
Aug 13, 2026	57.84	59.01	57.33	58.85	58.85	320,000
Aug 12, 2026	57.85	58.24	55.87	56.90	56.90	155,700
Aug 11, 2026	56.92	58.59	56.70	57.80	57.80	414,100
Aug 10, 2026	58.51	58.94	55.86	56.70	56.70	327,000
Aug 7, 2026	60.11	61.87	59.47	60.04	60.04	266,700
Aug 6, 2026	61.84	61.84	58.30	59.18	59.18	228,600
Aug 5, 2026	59.81	62.35	58.03	61.48	61.48	566,500
Aug 4, 2026	59.56	62.36	56.60	61.46	61.46	832,500
Aug 3, 2026	55.67	57.18	54.76	56.10	56.10	592,900
Jul 31, 2026	56.97	58.34	54.51	54.57	54.57	527,100
Jul 30, 2026	58.86	59.66	56.35	57.12	57.12	251,200
Jul 29, 2026	60.43	61.50	57.95	58.05	58.05	320,600
Jul 28, 2026	60.92	62.80	60.92	61.40	61.40	221,500
Jul 27, 2026	60.48	62.07	59.80	60.36	60.36	284,500
Jul 24, 2026	58.18	60.66	57.82	60.16	60.16	262,400
Jul 23, 2026	56.35	58.42	56.16	58.33	58.33	355,900
Jul 22, 2026	56.96	59.47	56.17	57.81	57.81	236,100
Jul 21, 2026	56.27	56.88	55.16	56.21	56.21	371,700
Jul 20, 2026	58.73	58.73	56.28	56.96	56.96	255,400
Jul 17, 2026	60.95	62.46	58.12	58.48	58.48	306,300
Jul 16, 2026	58.99	62.00	58.99	61.04	61.04	213,900
Jul 15, 2026	59.37	61.15	59.17	59.34	59.34	245,900
Jul 14, 2026	59.10	59.22	57.60	58.84	58.84	177,100
Jul 13, 2026	59.00	60.18	57.64	57.76	57.76	268,700
Jul 10, 2026	58.25	60.83	58.23	59.39	59.39	177,700
Jul 9, 2026	57.37	58.47	56.73	58.09	58.09	190,800
Jul 8, 2026	58.80	59.43	56.67	57.08	57.08	268,100
Jul 7, 2026	60.88	61.39	58.83	58.92	58.92	297,300
Jul 6, 2026	61.76	61.90	59.56	59.74	59.74	209,500
Jul 2, 2026	61.73	62.13	59.63	62.03	62.03	268,600
Jul 1, 2026	62.76	63.87	60.72	60.82	60.82	327,000
Jun 30, 2026	63.67	64.25	62.38	63.68	63.68	319,800
Jun 29, 2026	65.84	65.84	62.05	63.42	63.42	463,200
Jun 26, 2026	62.20	66.25	62.16	65.84	65.84	1,339,600
Jun 25, 2026	61.64	64.15	61.02	62.61	62.61	355,300
Jun 24, 2026	56.82	62.78	56.82	61.44	61.44	634,100
Jun 23, 2026	55.64	56.63	55.02	56.06	56.06	230,100
Jun 22, 2026	56.80	57.70	55.06	55.15	55.15	370,400
Jun 18, 2026	53.55	57.79	53.26	56.70	56.70	682,200
Jun 17, 2026	53.35	56.11	51.77	52.36	52.36	462,900
Jun 16, 2026	54.04	55.20	53.63	53.96	53.96	356,300
Jun 15, 2026	55.20	57.00	53.23	53.52	53.52	281,100
Jun 12, 2026	54.99	55.89	53.73	54.05	54.05	386,700
Jun 11, 2026	52.75	55.83	51.39	55.39	55.39	352,000
Jun 10, 2026	53.25	55.42	52.38	52.56	52.56	521,400
Jun 9, 2026	51.42	54.42	51.42	53.27	53.27	299,900
Jun 8, 2026	50.57	51.63	50.01	50.59	50.59	219,800
Jun 5, 2026	50.51	51.29	49.86	50.35	50.35	344,600
Jun 4, 2026	50.27	51.33	50.00	50.61	50.61	369,400
Jun 3, 2026	49.00	49.49	47.13	47.31	47.31	315,300
Jun 2, 2026	48.84	50.32	47.49	49.82	49.82	643,800
Jun 1, 2026	50.05	51.47	48.05	48.98	48.98	606,300
May 29, 2026	48.50	49.44	47.56	47.81	47.81	406,700
May 28, 2026	48.93	50.00	47.52	48.76	48.76	290,300
May 27, 2026	47.94	50.23	47.94	49.56	49.56	457,600
May 26, 2026	46.80	47.37	45.39	46.75	46.75	261,700
May 22, 2026	46.23	46.79	45.99	46.11	46.11	263,700
May 21, 2026	43.42	46.99	43.17	46.23	46.23	461,400
May 20, 2026	40.69	44.20	39.96	44.01	44.01	387,400
May 19, 2026	40.72	41.08	39.35	40.57	40.57	322,700
May 18, 2026	40.79	41.33	40.16	41.24	41.24	558,200
May 15, 2026	43.32	43.39	40.38	40.41	40.41	491,900
May 14, 2026	45.86	46.32	43.47	43.72	43.72	449,700
May 13, 2026	44.92	46.20	43.81	45.48	45.48	476,300
May 12, 2026	47.44	47.75	45.10	45.60	45.60	508,300
May 11, 2026	46.74	47.99	45.96	47.28	47.28	503,900
May 8, 2026	46.51	47.33	45.67	46.67	46.67	208,900
May 7, 2026	46.98	47.63	45.61	46.29	46.29	374,200
May 6, 2026	47.00	48.52	46.63	46.80	46.80	384,800
May 5, 2026	45.17	46.51	44.98	45.75	45.75	299,400
May 4, 2026	47.73	47.98	44.65	44.88	44.88	495,000
May 1, 2026	48.95	49.10	48.00	48.53	48.53	344,500
Apr 30, 2026	48.68	49.05	47.40	48.97	48.97	489,000
Apr 29, 2026	49.21	50.88	47.89	47.93	47.93	697,200
Apr 28, 2026	48.34	49.30	45.55	48.96	48.96	1,108,000
Apr 27, 2026	45.49	46.24	44.95	45.32	45.32	398,000
Apr 24, 2026	45.25	46.07	44.47	45.49	45.49	284,100
Apr 23, 2026	46.47	46.47	43.91	45.25	45.25	331,500
Apr 22, 2026	46.01	46.66	45.16	46.64	46.64	368,500
Apr 21, 2026	47.41	48.49	45.02	45.19	45.19	466,500
Apr 20, 2026	43.15	46.98	43.00	46.15	46.15	617,900
Apr 17, 2026	40.95	43.71	40.79	43.56	43.56	639,600
Apr 16, 2026	39.17	39.97	38.90	39.20	39.20	242,700
Apr 15, 2026	40.65	40.72	39.03	39.29	39.29	331,000
Apr 14, 2026	40.08	40.98	39.59	40.54	40.54	280,700
Apr 13, 2026	39.35	39.58	38.08	39.52	39.52	382,200
Apr 10, 2026	40.70	41.39	39.20	39.75	39.75	331,900
Apr 9, 2026	38.54	41.24	38.48	40.70	40.70	369,100
Apr 8, 2026	38.90	40.78	38.38	38.95	38.95	566,300
Apr 7, 2026	38.52	38.52	35.87	36.52	36.52	535,500
Apr 6, 2026	37.60	38.91	37.27	38.85	38.85	256,300
Apr 2, 2026	37.28	39.03	36.75	38.13	38.13	430,600
Apr 1, 2026	39.35	39.62	38.16	38.21	38.21	482,700
Mar 31, 2026	38.44	39.96	37.63	39.53	39.53	605,600
Mar 30, 2026	38.33	38.73	37.31	37.75	37.75	450,300
Mar 27, 2026	39.19	39.19	37.57	37.73	37.73	379,700
Mar 26, 2026	39.61	41.50	39.10	39.36	39.36	615,500
Mar 25, 2026	38.05	40.00	36.20	39.34	39.34	905,800
Mar 24, 2026	35.24	37.84	34.90	37.35	37.35	472,400
Mar 23, 2026	35.25	36.47	34.91	36.31	36.31	877,200
Mar 20, 2026	36.36	36.67	33.55	34.24	34.24	1,703,500
Mar 19, 2026	37.92	37.92	36.13	37.06	37.06	1,007,700
Mar 18, 2026	40.50	40.99	38.12	38.25	38.25	735,500
Mar 17, 2026	41.74	42.62	40.65	40.93	40.93	523,500
Mar 16, 2026	41.55	42.27	41.06	41.71	41.71	515,900
Mar 13, 2026	41.44	41.87	40.44	41.25	41.25	578,700
Mar 12, 2026	40.96	41.24	39.72	41.03	41.03	633,500
Mar 11, 2026	41.98	42.38	41.09	41.30	41.30	760,300
Mar 10, 2026	43.61	43.64	41.94	42.55	42.55	374,100
Mar 9, 2026	43.47	43.71	41.00	43.66	43.66	614,000
Mar 6, 2026	46.21	46.23	44.34	44.40	44.40	409,700
Mar 5, 2026	48.65	49.52	46.30	46.83	46.83	382,100
Mar 4, 2026	49.08	49.08	47.56	48.65	48.65	164,000
Mar 3, 2026	48.08	49.50	47.00	49.04	49.04	312,000
Mar 2, 2026	50.35	50.58	48.93	50.10	50.10	217,700
Feb 27, 2026	51.86	52.56	50.65	51.90	51.90	221,000
Feb 26, 2026	50.79	52.22	50.79	51.96	51.96	309,400
Feb 25, 2026	51.77	52.43	49.64	50.89	50.89	544,800
Feb 24, 2026	53.08	54.50	52.00	52.10	52.10	360,700
Feb 23, 2026	55.47	55.47	53.00	53.19	53.19	431,400
Feb 20, 2026	53.92	56.08	53.06	55.46	55.46	422,500
Feb 19, 2026	54.22	55.43	53.16	53.42	53.42	443,000
Feb 18, 2026	55.90	58.13	54.21	54.62	54.62	558,200
Feb 17, 2026	58.58	60.70	55.75	58.15	58.15	607,700
Feb 13, 2026	60.47	63.66	60.47	60.83	60.83	446,900
Feb 12, 2026	61.94	62.99	59.62	59.77	59.77	239,500
Feb 11, 2026	60.20	61.82	58.78	60.93	60.93	329,100
Feb 10, 2026	59.74	61.82	59.74	61.43	61.43	313,900
Feb 9, 2026	58.03	60.13	58.03	58.64	58.64	340,600
Feb 6, 2026	57.67	59.55	57.20	59.12	59.12	464,400
Feb 5, 2026	58.09	59.11	57.13	57.67	57.67	410,300
Feb 4, 2026	55.32	58.82	54.60	58.45	58.45	490,700
Feb 3, 2026	49.90	54.93	49.90	53.86	53.86	447,000
Feb 2, 2026	49.79	50.84	48.81	50.20	50.20	185,700
Jan 30, 2026	49.69	50.52	48.50	50.11	50.11	332,700
Jan 29, 2026	49.85	50.64	48.81	50.15	50.15	230,000
Jan 28, 2026	50.11	51.66	49.69	49.88	49.88	242,700
Jan 27, 2026	50.00	50.31	49.14	50.14	50.14	198,400
Jan 26, 2026	51.33	51.70	49.80	50.44	50.44	191,000
Jan 23, 2026	52.70	53.26	50.67	51.21	51.21	237,500
Jan 22, 2026	54.56	55.28	52.47	52.93	52.93	307,700
Jan 21, 2026	53.70	54.98	52.72	53.82	53.82	428,300
Jan 20, 2026	51.75	54.23	50.95	53.61	53.61	368,200
Jan 16, 2026	54.72	55.94	53.61	53.80	53.80	434,900
Jan 15, 2026	53.88	55.28	53.08	54.27	54.27	418,900
Jan 14, 2026	53.75	55.43	53.18	53.69	53.69	427,900
Jan 13, 2026	52.62	54.20	52.03	53.79	53.79	390,600
Jan 12, 2026	52.29	53.69	51.51	52.58	52.58	634,900
Jan 9, 2026	48.19	53.99	48.14	53.28	53.28	934,100
Jan 8, 2026	42.48	47.75	41.97	46.77	46.77	473,000
Jan 7, 2026	46.98	48.24	42.62	43.15	43.15	719,600
Jan 6, 2026	42.37	43.99	41.55	43.86	43.86	375,100
Jan 5, 2026	41.38	43.26	41.37	42.79	42.79	347,200
Jan 2, 2026	42.97	43.28	41.30	41.71	41.71	450,200
Dec 31, 2025	43.22	43.52	42.86	42.96	42.96	259,900
Dec 30, 2025	43.58	43.69	42.52	43.37	43.37	622,400
Dec 29, 2025	43.19	43.77	42.52	43.23	43.23	432,600
Dec 26, 2025	43.04	43.28	42.38	43.19	43.19	295,400
Dec 24, 2025	42.17	43.45	42.17	42.96	42.96	224,100
Dec 23, 2025	43.34	43.55	42.15	42.42	42.42	411,800
Dec 22, 2025	44.26	45.12	43.04	43.22	43.22	413,400
Dec 19, 2025	45.31	45.67	43.75	44.47	44.47	611,400
Dec 18, 2025	47.05	47.50	45.98	46.28	46.28	402,000
Dec 17, 2025	46.68	48.10	45.55	46.36	46.36	347,700
Dec 16, 2025	48.81	48.92	47.22	47.73	47.73	254,300
Dec 15, 2025	48.70	48.91	47.56	48.23	48.23	261,200
Dec 12, 2025	49.79	49.99	48.56	48.70	48.70	237,900
Dec 11, 2025	48.83	50.54	48.83	49.46	49.46	265,800
Dec 10, 2025	47.18	49.03	47.02	48.55	48.55	379,000
Dec 9, 2025	48.04	48.52	46.73	46.87	46.87	294,000
Dec 8, 2025	50.47	50.70	48.08	48.70	48.70	264,400
Dec 5, 2025	50.71	51.41	50.14	50.40	50.40	307,700
Dec 4, 2025	53.72	53.85	50.17	50.61	50.61	380,600
Dec 3, 2025	52.76	55.30	52.76	54.15	54.15	253,300
Dec 2, 2025	52.22	53.27	50.90	52.63	52.63	269,500
Dec 1, 2025	51.62	53.56	51.45	52.33	52.33	347,400
Nov 28, 2025	52.68	52.68	51.52	52.02	52.02	164,700
Nov 26, 2025	51.00	53.64	51.00	52.68	52.68	441,300
Nov 25, 2025	48.56	51.80	48.04	51.49	51.49	489,800
Nov 24, 2025	48.80	50.56	47.87	48.31	48.31	444,400
Nov 21, 2025	44.85	49.50	44.85	49.28	49.28	475,100
Nov 20, 2025	44.64	45.78	43.85	44.33	44.33	268,700
Nov 19, 2025	45.27	45.36	43.17	44.46	44.46	478,400
Nov 18, 2025	45.61	46.44	45.14	45.68	45.68	283,200
Nov 17, 2025	48.49	48.49	45.75	45.86	45.86	314,900
Nov 14, 2025	47.48	49.32	47.21	48.78	48.78	289,700
Nov 13, 2025	48.58	49.73	47.91	48.26	48.26	348,000
Nov 12, 2025	47.42	49.86	46.80	49.07	49.07	431,300
Nov 11, 2025	46.23	47.29	45.60	47.03	47.03	245,000
Nov 10, 2025	47.49	47.51	45.53	45.75	45.75	348,800
Nov 7, 2025	46.05	47.12	45.32	46.73	46.73	296,900
Nov 6, 2025	48.53	48.58	45.97	46.17	46.17	436,600
Nov 5, 2025	44.38	49.26	44.38	48.63	48.63	698,900
Nov 4, 2025	42.93	44.92	40.01	44.45	44.45	696,700
Nov 3, 2025	40.34	40.98	39.70	40.73	40.73	511,200
Oct 31, 2025	40.71	41.15	40.34	40.81	40.81	360,600

Mobilize your Website

View Site in Mobile | Classic

Share by: