NASDAQ:LEGH | Historical Stock Price | Legacy Housing Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-12-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.24$10.71$13.93$18.12$23.57$30.662018-12-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$16.64$16.6434,400——
2019-12-30$17.00$17.00151,700——
2019-12-27$16.76$16.7613,900——
2019-12-26$16.60$16.6018,100——
2019-12-24$16.30$16.309,700——
2019-12-23$16.06$16.0647,600——
2019-12-20$16.65$16.65141,600——
2019-12-19$16.05$16.0558,400——
2019-12-18$15.08$15.0827,600——
2019-12-17$15.09$15.0983,500——
2019-12-16$14.77$14.7771,100——
2019-12-13$15.03$15.0330,700——
2019-12-12$14.96$14.9640,200——
2019-12-11$15.02$15.0236,800——
2019-12-10$14.94$14.9433,400——
2019-12-09$15.31$15.3127,200——
2019-12-06$15.99$15.9932,800——
2019-12-05$15.90$15.9025,300——
2019-12-04$16.00$16.0020,400——
2019-12-03$15.74$15.7428,300——
2019-12-02$15.30$15.3019,600——
2019-11-29$16.02$16.029,600——
2019-11-27$15.85$15.857,000——
2019-11-26$15.64$15.6426,700——
2019-11-25$15.09$15.0935,200——
2019-11-22$15.33$15.3332,400——
2019-11-21$15.58$15.5836,400——
2019-11-20$16.39$16.3994,600——
2019-11-19$16.55$16.5590,900——
2019-11-18$15.51$15.5115,700——
2019-11-15$14.71$14.7121,800——
2019-11-14$14.73$14.7313,100——
2019-11-13$14.80$14.8041,000——
2019-11-12$14.10$14.1010,900——
2019-11-11$13.90$13.906,400——
2019-11-08$13.96$13.9620,600——
2019-11-07$14.50$14.5021,900——
2019-11-06$15.12$15.1223,300——
2019-11-05$15.84$15.8414,400——
2019-11-04$15.85$15.854,600——
2019-11-01$15.83$15.8312,200——
2019-10-31$15.85$15.8520,100——
2019-10-30$16.00$16.008,600——
2019-10-29$15.96$15.9613,700——
2019-10-28$16.43$16.436,200——
2019-10-25$16.16$16.1631,700——
2019-10-24$15.84$15.845,800——
2019-10-23$15.95$15.953,300——
2019-10-22$15.89$15.896,300——
2019-10-21$15.98$15.9812,900——
2019-10-18$15.98$15.984,600——
2019-10-17$15.70$15.704,100——
2019-10-16$15.55$15.5510,000——
2019-10-15$15.82$15.826,600——
2019-10-14$15.96$15.966,100——
2019-10-11$15.64$15.6444,700——
2019-10-10$16.19$16.198,400——
2019-10-09$15.97$15.9725,400——
2019-10-08$15.83$15.8315,600——
2019-10-07$15.85$15.8511,100——
2019-10-04$15.99$15.9932,200——
2019-10-03$15.99$15.9924,400——
2019-10-02$16.17$16.1714,300——
2019-10-01$16.14$16.147,000——
2019-09-30$16.20$16.2049,300——
2019-09-27$16.07$16.0710,500——
2019-09-26$16.18$16.189,800——
2019-09-25$15.63$15.6327,400——
2019-09-24$15.32$15.3217,500——
2019-09-23$15.62$15.6226,200——
2019-09-20$15.55$15.55115,100——
2019-09-19$16.47$16.4757,000——
2019-09-18$16.67$16.67108,000——
2019-09-17$17.11$17.1195,500——
2019-09-16$15.88$15.8825,200——
2019-09-13$15.74$15.7444,000——
2019-09-12$15.77$15.7785,800——
2019-09-11$15.25$15.2528,400——
2019-09-10$15.13$15.1341,800——
2019-09-09$14.99$14.9935,900——
2019-09-06$14.46$14.4615,000——
2019-09-05$14.32$14.3212,400——
2019-09-04$14.19$14.1939,900——
2019-09-03$14.76$14.7635,600——
2019-08-30$14.77$14.7715,900——
2019-08-29$14.52$14.5249,200——
2019-08-28$13.85$13.8520,100——
2019-08-27$13.86$13.8626,800——
2019-08-26$13.87$13.8758,200——
2019-08-23$12.56$12.562,800——
2019-08-22$12.68$12.687,500——
2019-08-21$12.68$12.688,300——
2019-08-20$12.57$12.575,300——
2019-08-19$12.85$12.8529,400——
2019-08-16$12.94$12.9431,900——
2019-08-15$12.68$12.6838,800——
2019-08-14$13.03$13.03121,000——
2019-08-13$12.95$12.9511,900——
2019-08-12$12.85$12.8517,200——
2019-08-09$12.85$12.8513,700——
2019-08-08$12.74$12.748,900——
2019-08-07$12.79$12.796,900——
2019-08-06$12.51$12.5110,000——
2019-08-05$12.55$12.5536,000——
2019-08-02$12.56$12.568,200——
2019-08-01$12.65$12.6526,900——
2019-07-31$12.59$12.5935,000——
2019-07-30$12.63$12.6339,500——
2019-07-29$12.75$12.7512,800——
2019-07-26$12.67$12.6716,900——
2019-07-25$12.80$12.8024,200——
2019-07-24$12.61$12.617,300——
2019-07-23$12.60$12.6020,800——
2019-07-22$12.49$12.4918,700——
2019-07-19$12.50$12.5025,800——
2019-07-18$12.68$12.6812,500——
2019-07-17$12.77$12.7724,000——
2019-07-16$12.84$12.84260,500——
2019-07-15$12.86$12.8651,200——
2019-07-12$12.85$12.8542,300——
2019-07-11$12.76$12.7639,700——
2019-07-10$12.84$12.8486,600——
2019-07-09$12.65$12.6520,300——
2019-07-08$12.54$12.5415,100——
2019-07-05$12.57$12.5747,500——
2019-07-03$12.55$12.556,500——
2019-07-02$12.65$12.6522,100——
2019-07-01$12.53$12.5322,200——
2019-06-28$12.45$12.45150,500——
2019-06-27$12.44$12.4416,900——
2019-06-26$12.34$12.3415,600——
2019-06-25$12.31$12.3123,100——
2019-06-24$12.64$12.6496,600——
2019-06-21$12.76$12.76363,900——
2019-06-20$13.14$13.1430,900——
2019-06-19$13.15$13.15193,500——
2019-06-18$13.25$13.2520,600——
2019-06-17$13.09$13.0921,300——
2019-06-14$12.97$12.9711,200——
2019-06-13$12.97$12.9724,200——
2019-06-12$12.95$12.9513,600——
2019-06-11$12.97$12.9719,900——
2019-06-10$12.35$12.3510,500——
2019-06-07$12.60$12.6040,600——
2019-06-06$12.29$12.2933,700——
2019-06-05$12.50$12.507,000——
2019-06-04$12.82$12.8221,300——
2019-06-03$12.88$12.8828,700——
2019-05-31$12.92$12.9225,100——
2019-05-30$13.05$13.0525,200——
2019-05-29$13.14$13.1441,200——
2019-05-28$13.13$13.1351,400——
2019-05-24$12.92$12.9227,100——
2019-05-23$12.52$12.5219,100——
2019-05-22$12.85$12.8534,400——
2019-05-21$12.84$12.8427,900——
2019-05-20$12.36$12.3671,000——
2019-05-17$12.37$12.37119,000——
2019-05-16$12.27$12.27113,100——
2019-05-15$12.10$12.1031,100——
2019-05-14$11.97$11.9730,500——
2019-05-13$11.69$11.6948,200——
2019-05-10$11.78$11.7824,100——
2019-05-09$11.78$11.784,700——
2019-05-08$11.82$11.8217,400——
2019-05-07$12.00$12.0056,000——
2019-05-06$12.30$12.3038,300——
2019-05-03$11.94$11.9412,800——
2019-05-02$12.26$12.2612,300——
2019-05-01$12.02$12.0237,400——
2019-04-30$12.13$12.1367,200——
2019-04-29$12.21$12.2136,300——
2019-04-26$12.07$12.0733,200——
2019-04-25$12.00$12.0091,400——
2019-04-24$11.99$11.9973,100——
2019-04-23$11.79$11.7979,700——
2019-04-22$11.87$11.8754,200——
2019-04-18$12.02$12.02230,300——
2019-04-17$12.00$12.00313,700——
2019-04-16$11.70$11.70138,100——
2019-04-15$11.23$11.23218,200——
2019-04-12$10.22$10.22203,200——
2019-04-11$9.55$9.55299,400——
2019-04-10$9.23$9.23233,800——
2019-04-09$9.03$9.03629,500——
2019-04-08$10.48$10.48248,100——
2019-04-05$11.40$11.4043,800——
2019-04-04$11.76$11.7675,700——
2019-04-03$11.17$11.1777,200——
2019-04-02$12.49$12.4926,800——
2019-04-01$11.82$11.8235,800——
2019-03-29$11.90$11.9072,900——
2019-03-28$12.83$12.8310,800——
2019-03-27$13.12$13.1252,700——
2019-03-26$13.07$13.0712,900——
2019-03-25$13.19$13.1916,200——
2019-03-22$13.40$13.4034,300——
2019-03-21$13.71$13.7142,400——
2019-03-20$13.62$13.6289,300——
2019-03-19$13.58$13.5897,500——
2019-03-18$13.28$13.2894,800——
2019-03-15$13.11$13.11520,700——
2019-03-14$13.58$13.58231,400——
2019-03-13$14.15$14.1594,100——
2019-03-12$14.22$14.2287,000——
2019-03-11$13.66$13.66103,800——
2019-03-08$13.98$13.9826,800——
2019-03-07$13.91$13.9143,300——
2019-03-06$13.98$13.9855,400——
2019-03-05$13.78$13.7882,100——
2019-03-04$14.14$14.14190,800——
2019-03-01$14.02$14.0274,900——
2019-02-28$14.05$14.0563,800——
2019-02-27$14.17$14.1790,100——
2019-02-26$13.73$13.73117,400——
2019-02-25$14.00$14.00100,300——
2019-02-22$14.25$14.25106,100——
2019-02-21$14.25$14.2568,500——
2019-02-20$13.45$13.4583,200——
2019-02-19$13.50$13.5052,800——
2019-02-15$13.39$13.3939,700——
2019-02-14$13.73$13.7336,800——
2019-02-13$13.41$13.4135,800——
2019-02-12$13.50$13.5048,200——
2019-02-11$13.45$13.4532,500——
2019-02-08$13.59$13.5935,200——
2019-02-07$13.46$13.4633,000——
2019-02-06$13.63$13.6363,300——
2019-02-05$13.82$13.8237,600——
2019-02-04$13.81$13.8139,900——
2019-02-01$14.14$14.1482,900——
2019-01-31$14.00$14.0075,300——
2019-01-30$13.46$13.4676,800——
2019-01-29$13.53$13.53129,400——
2019-01-28$13.30$13.3065,300——
2019-01-25$13.15$13.1513,300——
2019-01-24$12.91$12.9112,200——
2019-01-23$12.91$12.918,000——
2019-01-22$12.95$12.9529,300——
2019-01-18$13.15$13.1537,800——
2019-01-17$12.90$12.9047,400——
2019-01-16$12.45$12.4544,000——
2019-01-15$12.40$12.4048,200——
2019-01-14$12.42$12.42113,700——
2019-01-11$12.50$12.5093,600——
2019-01-10$12.31$12.3164,600——
2019-01-09$12.30$12.3045,000——
2019-01-08$12.43$12.43163,200——
2019-01-07$12.33$12.33135,700——
2019-01-04$12.00$12.0072,300——
2019-01-03$11.63$11.6352,900——
2019-01-02$11.99$11.9928,200——