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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.11$15.1113,200——
2020-12-30$15.03$15.0325,200——
2020-12-29$15.00$15.0030,500——
2020-12-28$15.20$15.2021,900——
2020-12-24$14.85$14.8513,700——
2020-12-23$14.81$14.8114,100——
2020-12-22$15.14$15.1473,900——
2020-12-21$15.12$15.1257,600——
2020-12-18$15.26$15.26144,900——
2020-12-17$15.00$15.0011,700——
2020-12-16$14.88$14.8819,100——
2020-12-15$14.61$14.6117,800——
2020-12-14$14.84$14.8418,500——
2020-12-11$14.95$14.955,900——
2020-12-10$14.85$14.856,100——
2020-12-09$14.72$14.7218,300——
2020-12-08$14.95$14.9533,400——
2020-12-07$15.23$15.2324,000——
2020-12-04$14.48$14.4823,700——
2020-12-03$14.58$14.5827,900——
2020-12-02$14.85$14.8514,500——
2020-12-01$15.00$15.0027,700——
2020-11-30$14.90$14.9029,600——
2020-11-27$15.21$15.2113,000——
2020-11-25$14.83$14.8326,900——
2020-11-24$14.98$14.9831,700——
2020-11-23$14.90$14.9014,800——
2020-11-20$14.89$14.8926,900——
2020-11-19$15.00$15.0019,900——
2020-11-18$14.89$14.8920,000——
2020-11-17$14.76$14.7650,400——
2020-11-16$14.48$14.4840,700——
2020-11-13$14.00$14.0021,900——
2020-11-12$13.99$13.9915,100——
2020-11-11$14.38$14.3831,500——
2020-11-10$14.45$14.4535,900——
2020-11-09$13.95$13.9532,100——
2020-11-06$13.60$13.6024,300——
2020-11-05$14.18$14.1841,200——
2020-11-04$13.40$13.4047,300——
2020-11-03$13.53$13.5352,600——
2020-11-02$13.82$13.8213,800——
2020-10-30$13.61$13.6114,800——
2020-10-29$14.02$14.0233,600——
2020-10-28$14.42$14.4223,100——
2020-10-27$14.51$14.518,000——
2020-10-26$14.70$14.7010,300——
2020-10-23$14.75$14.7511,000——
2020-10-22$14.42$14.4211,300——
2020-10-21$14.65$14.6515,500——
2020-10-20$14.77$14.778,600——
2020-10-19$14.56$14.5617,800——
2020-10-16$15.16$15.168,400——
2020-10-15$15.07$15.0741,400——
2020-10-14$15.00$15.0053,200——
2020-10-13$16.60$16.6065,800——
2020-10-12$15.52$15.5248,000——
2020-10-09$15.39$15.3926,500——
2020-10-08$14.57$14.5721,000——
2020-10-07$14.60$14.6032,700——
2020-10-06$14.27$14.2724,600——
2020-10-05$13.93$13.9317,200——
2020-10-02$13.83$13.8327,200——
2020-10-01$13.82$13.8226,400——
2020-09-30$13.68$13.6810,500——
2020-09-29$13.49$13.4911,800——
2020-09-28$13.30$13.3011,800——
2020-09-25$13.13$13.1311,700——
2020-09-24$12.83$12.8322,600——
2020-09-23$12.97$12.9725,500——
2020-09-22$13.33$13.3314,100——
2020-09-21$12.83$12.8338,700——
2020-09-18$14.10$14.1095,700——
2020-09-17$14.60$14.607,600——
2020-09-16$14.59$14.5917,800——
2020-09-15$14.83$14.8312,300——
2020-09-14$14.89$14.8918,300——
2020-09-11$14.63$14.6313,300——
2020-09-10$15.11$15.1128,100——
2020-09-09$15.29$15.2950,400——
2020-09-08$14.97$14.9737,500——
2020-09-04$14.73$14.7341,100——
2020-09-03$16.14$16.1484,900——
2020-09-02$16.63$16.6391,400——
2020-09-01$16.68$16.6888,300——
2020-08-31$15.27$15.2743,000——
2020-08-28$15.10$15.1011,100——
2020-08-27$14.81$14.8128,300——
2020-08-26$14.82$14.8234,900——
2020-08-25$15.10$15.1017,200——
2020-08-24$14.48$14.4813,600——
2020-08-21$14.49$14.4951,000——
2020-08-20$14.38$14.3814,900——
2020-08-19$15.35$15.3536,200——
2020-08-18$15.70$15.7056,500——
2020-08-17$15.74$15.7439,000——
2020-08-14$15.37$15.3754,300——
2020-08-13$14.79$14.7936,700——
2020-08-12$14.45$14.4519,100——
2020-08-11$14.13$14.1369,000——
2020-08-10$14.44$14.4433,600——
2020-08-07$14.25$14.2525,200——
2020-08-06$14.34$14.3415,900——
2020-08-05$14.58$14.5813,300——
2020-08-04$14.11$14.1193,800——
2020-08-03$13.82$13.8229,800——
2020-07-31$13.74$13.7439,700——
2020-07-30$13.64$13.6456,500——
2020-07-29$13.64$13.647,100——
2020-07-28$13.63$13.639,800——
2020-07-27$13.67$13.6718,600——
2020-07-24$13.59$13.5914,700——
2020-07-23$13.56$13.5628,300——
2020-07-22$13.75$13.7568,000——
2020-07-21$13.61$13.615,900——
2020-07-20$13.32$13.3216,600——
2020-07-17$13.47$13.4749,400——
2020-07-16$13.66$13.6632,900——
2020-07-15$14.30$14.3041,600——
2020-07-14$13.94$13.949,500——
2020-07-13$14.00$14.0025,300——
2020-07-10$13.75$13.7526,800——
2020-07-09$12.45$12.4523,600——
2020-07-08$12.61$12.6127,100——
2020-07-07$12.65$12.6523,300——
2020-07-06$13.15$13.1514,500——
2020-07-02$13.47$13.4712,900——
2020-07-01$13.90$13.9028,000——
2020-06-30$14.22$14.2225,100——
2020-06-29$14.06$14.0644,500——
2020-06-26$13.48$13.48258,100——
2020-06-25$13.98$13.9824,200——
2020-06-24$13.52$13.5234,600——
2020-06-23$13.48$13.4813,000——
2020-06-22$13.40$13.4024,000——
2020-06-19$13.00$13.0052,500——
2020-06-18$13.00$13.0025,200——
2020-06-17$13.44$13.4415,200——
2020-06-16$13.74$13.7431,000——
2020-06-15$13.44$13.4434,500——
2020-06-12$13.47$13.4736,100——
2020-06-11$12.99$12.9930,200——
2020-06-10$13.70$13.7031,700——
2020-06-09$13.82$13.8225,200——
2020-06-08$13.77$13.7726,500——
2020-06-05$13.75$13.7547,400——
2020-06-04$13.61$13.6115,700——
2020-06-03$13.65$13.6539,800——
2020-06-02$13.00$13.0027,300——
2020-06-01$12.75$12.7538,500——
2020-05-29$13.01$13.0115,400——
2020-05-28$12.72$12.7223,300——
2020-05-27$12.63$12.6328,900——
2020-05-26$12.21$12.2144,000——
2020-05-22$11.50$11.5016,200——
2020-05-21$11.56$11.5610,100——
2020-05-20$11.64$11.6412,000——
2020-05-19$11.36$11.3615,400——
2020-05-18$12.08$12.0830,800——
2020-05-15$11.79$11.7979,800——
2020-05-14$10.18$10.1818,400——
2020-05-13$10.11$10.1122,700——
2020-05-12$9.77$9.7714,100——
2020-05-11$10.75$10.7529,400——
2020-05-08$10.95$10.9519,600——
2020-05-07$9.85$9.8510,700——
2020-05-06$9.84$9.848,000——
2020-05-05$10.22$10.2215,200——
2020-05-04$10.53$10.5319,500——
2020-05-01$9.88$9.8816,200——
2020-04-30$9.78$9.7814,900——
2020-04-29$10.55$10.5539,200——
2020-04-28$10.37$10.3734,300——
2020-04-27$10.35$10.3531,600——
2020-04-24$9.45$9.458,600——
2020-04-23$9.49$9.4915,000——
2020-04-22$9.36$9.3617,500——
2020-04-21$9.17$9.1720,400——
2020-04-20$8.74$8.7451,300——
2020-04-17$9.23$9.2352,000——
2020-04-16$9.04$9.0421,400——
2020-04-15$9.13$9.1318,500——
2020-04-14$9.24$9.2421,400——
2020-04-13$9.58$9.5862,300——
2020-04-09$8.93$8.9334,100——
2020-04-08$8.99$8.9947,700——
2020-04-07$8.64$8.6485,900——
2020-04-06$8.67$8.6740,100——
2020-04-03$8.59$8.5954,300——
2020-04-02$9.11$9.1185,600——
2020-04-01$8.60$8.6054,200——
2020-03-31$9.25$9.25110,500——
2020-03-30$9.92$9.9258,100——
2020-03-27$9.59$9.5913,800——
2020-03-26$10.68$10.6842,500——
2020-03-25$10.91$10.9144,600——
2020-03-24$11.04$11.0442,200——
2020-03-23$10.36$10.3630,000——
2020-03-20$10.41$10.4167,800——
2020-03-19$11.05$11.0597,200——
2020-03-18$10.26$10.2658,100——
2020-03-17$11.28$11.2876,000——
2020-03-16$10.55$10.5538,800——
2020-03-13$11.08$11.0857,700——
2020-03-12$10.06$10.0651,400——
2020-03-11$11.65$11.6549,700——
2020-03-10$12.14$12.1467,200——
2020-03-09$12.09$12.09158,500——
2020-03-06$13.68$13.6884,400——
2020-03-05$14.22$14.2222,500——
2020-03-04$14.80$14.8016,200——
2020-03-03$14.30$14.3014,700——
2020-03-02$14.54$14.5442,600——
2020-02-28$14.37$14.37149,100——
2020-02-27$14.00$14.0041,600——
2020-02-26$14.54$14.5420,000——
2020-02-25$14.46$14.4635,500——
2020-02-24$14.40$14.4033,200——
2020-02-21$14.42$14.4215,500——
2020-02-20$14.59$14.5915,500——
2020-02-19$14.41$14.4120,100——
2020-02-18$14.28$14.2831,800——
2020-02-14$14.52$14.5214,700——
2020-02-13$14.80$14.8027,400——
2020-02-12$14.53$14.534,400——
2020-02-11$14.70$14.7019,800——
2020-02-10$14.77$14.776,600——
2020-02-07$14.79$14.7920,600——
2020-02-06$14.76$14.7636,100——
2020-02-05$14.31$14.3135,500——
2020-02-04$14.29$14.2921,700——
2020-02-03$14.20$14.2020,700——
2020-01-31$14.03$14.0323,600——
2020-01-30$14.10$14.1020,100——
2020-01-29$15.17$15.175,500——
2020-01-28$15.26$15.2611,600——
2020-01-27$15.25$15.2517,900——
2020-01-24$14.65$14.6517,800——
2020-01-23$14.74$14.7439,300——
2020-01-22$14.30$14.3034,400——
2020-01-21$14.88$14.8832,000——
2020-01-17$14.96$14.9638,500——
2020-01-16$14.74$14.7440,200——
2020-01-15$15.02$15.0211,900——
2020-01-14$15.00$15.0014,400——
2020-01-13$15.20$15.2024,700——
2020-01-10$15.07$15.079,300——
2020-01-09$15.08$15.0822,000——
2020-01-08$15.24$15.248,400——
2020-01-07$15.28$15.2819,600——
2020-01-06$15.42$15.4225,700——
2020-01-03$15.63$15.6342,000——
2020-01-02$16.44$16.4418,400——