NASDAQ:LGIH | Historical Stock Price | LGI Homes, Inc.

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
2013-11-07 to 2026-09-04
Data captured

Stock Price Chart

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

$12.25$21.25$36.86$63.94$110.89$192.332013-11-072026-08-27

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$70.65$70.65150,400——
2019-12-30$70.62$70.62141,400——
2019-12-27$70.50$70.50114,700——
2019-12-26$71.30$71.30184,700——
2019-12-24$71.29$71.2970,300——
2019-12-23$69.69$69.69234,100——
2019-12-20$70.83$70.83929,900——
2019-12-19$70.10$70.10504,600——
2019-12-18$69.21$69.21367,200——
2019-12-17$71.86$71.86221,500——
2019-12-16$72.82$72.82222,000——
2019-12-13$73.44$73.44158,500——
2019-12-12$72.38$72.38184,800——
2019-12-11$75.13$75.13137,200——
2019-12-10$73.99$73.99163,300——
2019-12-09$75.09$75.09169,200——
2019-12-06$73.98$73.98210,300——
2019-12-05$74.67$74.67307,900——
2019-12-04$72.50$72.50166,300——
2019-12-03$71.50$71.50286,800——
2019-12-02$70.86$70.86219,100——
2019-11-29$72.27$72.2778,600——
2019-11-27$72.08$72.08154,200——
2019-11-26$72.06$72.06177,700——
2019-11-25$70.25$70.25206,800——
2019-11-22$69.81$69.81205,900——
2019-11-21$70.81$70.81257,300——
2019-11-20$71.18$71.18298,300——
2019-11-19$70.33$70.33199,200——
2019-11-18$70.83$70.83203,400——
2019-11-15$71.19$71.19176,200——
2019-11-14$71.58$71.58170,100——
2019-11-13$71.51$71.51207,600——
2019-11-12$71.43$71.43222,200——
2019-11-11$71.63$71.63187,100——
2019-11-08$70.30$70.30302,500——
2019-11-07$70.92$70.92430,800——
2019-11-06$74.65$74.65486,700——
2019-11-05$72.25$72.25755,000——
2019-11-04$75.51$75.51647,300——
2019-11-01$79.47$79.47203,500——
2019-10-31$78.48$78.48266,100——
2019-10-30$79.90$79.90424,300——
2019-10-29$79.72$79.72366,300——
2019-10-28$80.48$80.48348,200——
2019-10-25$84.50$84.50207,700——
2019-10-24$85.24$85.24210,800——
2019-10-23$84.09$84.09305,300——
2019-10-22$83.26$83.26333,500——
2019-10-21$85.17$85.17285,100——
2019-10-18$87.52$87.52569,700——
2019-10-17$87.68$87.68345,200——
2019-10-16$87.62$87.62352,900——
2019-10-15$86.25$86.25278,000——
2019-10-14$84.05$84.05161,400——
2019-10-11$82.51$82.51286,300——
2019-10-10$82.87$82.87163,300——
2019-10-09$82.94$82.94296,700——
2019-10-08$81.39$81.39261,800——
2019-10-07$82.60$82.60373,100——
2019-10-04$83.79$83.79329,000——
2019-10-03$82.20$82.20220,500——
2019-10-02$82.82$82.82220,900——
2019-10-01$82.23$82.23223,700——
2019-09-30$83.32$83.32199,200——
2019-09-27$81.79$81.79294,600——
2019-09-26$84.99$84.99430,400——
2019-09-25$82.74$82.74168,300——
2019-09-24$81.87$81.87247,200——
2019-09-23$82.47$82.47211,500——
2019-09-20$81.35$81.35440,600——
2019-09-19$81.25$81.25169,900——
2019-09-18$81.19$81.19203,600——
2019-09-17$81.20$81.20193,900——
2019-09-16$79.83$79.83197,600——
2019-09-13$79.84$79.84289,100——
2019-09-12$82.02$82.02321,900——
2019-09-11$79.58$79.58289,900——
2019-09-10$77.41$77.41267,300——
2019-09-09$79.90$79.90271,100——
2019-09-06$82.24$82.24181,200——
2019-09-05$82.75$82.75403,300——
2019-09-04$84.37$84.37332,200——
2019-09-03$81.22$81.22216,900——
2019-08-30$81.51$81.51171,000——
2019-08-29$80.00$80.00114,100——
2019-08-28$78.81$78.8199,200——
2019-08-27$78.50$78.50132,400——
2019-08-26$79.32$79.32156,100——
2019-08-23$78.80$78.80222,900——
2019-08-22$80.10$80.10169,700——
2019-08-21$79.96$79.96300,200——
2019-08-20$77.79$77.79192,600——
2019-08-19$78.56$78.56352,700——
2019-08-16$75.18$75.18120,400——
2019-08-15$74.59$74.59873,800——
2019-08-14$74.76$74.76116,000——
2019-08-13$75.76$75.76206,100——
2019-08-12$73.84$73.84113,900——
2019-08-09$75.57$75.57158,100——
2019-08-08$75.99$75.99289,600——
2019-08-07$74.80$74.80430,600——
2019-08-06$75.10$75.10605,500——
2019-08-05$68.19$68.19286,600——
2019-08-02$70.69$70.69146,000——
2019-08-01$71.18$71.18262,800——
2019-07-31$70.29$70.29259,300——
2019-07-30$71.25$71.25293,600——
2019-07-29$70.59$70.59207,100——
2019-07-26$72.48$72.48198,400——
2019-07-25$71.63$71.63176,200——
2019-07-24$69.43$69.43285,200——
2019-07-23$67.76$67.76326,700——
2019-07-22$70.51$70.51258,900——
2019-07-19$71.54$71.54157,800——
2019-07-18$71.85$71.85206,300——
2019-07-17$71.90$71.90294,800——
2019-07-16$74.61$74.61169,600——
2019-07-15$74.07$74.07158,500——
2019-07-12$75.94$75.94285,300——
2019-07-11$73.43$73.43206,100——
2019-07-10$72.35$72.35254,400——
2019-07-09$70.89$70.89143,200——
2019-07-08$71.48$71.48194,700——
2019-07-05$70.13$70.13202,500——
2019-07-03$73.14$73.14111,900——
2019-07-02$73.03$73.03183,300——
2019-07-01$71.96$71.96205,800——
2019-06-28$71.43$71.43429,600——
2019-06-27$70.50$70.50163,000——
2019-06-26$67.79$67.79171,000——
2019-06-25$68.97$68.97271,600——
2019-06-24$71.56$71.56175,700——
2019-06-21$71.68$71.68253,000——
2019-06-20$73.55$73.55212,200——
2019-06-19$71.69$71.69213,700——
2019-06-18$73.42$73.42316,200——
2019-06-17$72.21$72.21243,700——
2019-06-14$73.10$73.10255,700——
2019-06-13$71.05$71.05200,900——
2019-06-12$70.31$70.31185,000——
2019-06-11$70.79$70.79368,600——
2019-06-10$73.02$73.02205,200——
2019-06-07$74.43$74.43250,100——
2019-06-06$72.55$72.55388,600——
2019-06-05$72.05$72.05256,100——
2019-06-04$71.78$71.78341,700——
2019-06-03$69.55$69.55235,700——
2019-05-31$68.20$68.20272,900——
2019-05-30$68.56$68.56154,100——
2019-05-29$68.16$68.16223,400——
2019-05-28$69.89$69.89203,900——
2019-05-24$71.12$71.12152,700——
2019-05-23$68.86$68.86220,800——
2019-05-22$69.34$69.34170,000——
2019-05-21$69.75$69.75132,200——
2019-05-20$68.92$68.92303,600——
2019-05-17$70.15$70.15264,700——
2019-05-16$72.19$72.19392,100——
2019-05-15$71.06$71.06193,500——
2019-05-14$70.75$70.75471,100——
2019-05-13$69.29$69.29246,900——
2019-05-10$68.97$68.97312,200——
2019-05-09$69.35$69.35264,000——
2019-05-08$67.06$67.06328,800——
2019-05-07$67.08$67.08993,900——
2019-05-06$70.92$70.92356,800——
2019-05-03$71.08$71.08163,000——
2019-05-02$69.65$69.65220,100——
2019-05-01$69.93$69.93282,000——
2019-04-30$69.31$69.31211,800——
2019-04-29$68.43$68.43150,300——
2019-04-26$68.91$68.91183,800——
2019-04-25$69.63$69.63161,600——
2019-04-24$69.45$69.45189,100——
2019-04-23$70.15$70.15299,700——
2019-04-22$68.11$68.11186,300——
2019-04-18$69.57$69.57239,600——
2019-04-17$68.24$68.24275,300——
2019-04-16$67.88$67.88151,700——
2019-04-15$66.84$66.84203,200——
2019-04-12$66.84$66.84223,800——
2019-04-11$67.49$67.49153,000——
2019-04-10$67.12$67.12301,900——
2019-04-09$65.21$65.21192,500——
2019-04-08$66.48$66.48274,800——
2019-04-05$67.11$67.11479,500——
2019-04-04$65.28$65.28360,500——
2019-04-03$62.88$62.88308,000——
2019-04-02$61.74$61.74220,100——
2019-04-01$61.60$61.60230,100——
2019-03-29$60.24$60.24236,100——
2019-03-28$60.54$60.54470,800——
2019-03-27$63.55$63.55859,300——
2019-03-26$60.63$60.63384,900——
2019-03-25$60.70$60.70450,600——
2019-03-22$58.19$58.19461,400——
2019-03-21$56.13$56.13473,600——
2019-03-20$53.32$53.32839,700——
2019-03-19$54.85$54.85318,000——
2019-03-18$57.13$57.13406,700——
2019-03-15$56.49$56.49528,300——
2019-03-14$57.70$57.70211,500——
2019-03-13$58.27$58.27177,300——
2019-03-12$58.86$58.86145,600——
2019-03-11$59.17$59.17295,500——
2019-03-08$58.03$58.03238,900——
2019-03-07$58.71$58.71304,900——
2019-03-06$57.71$57.71302,200——
2019-03-05$58.18$58.18177,200——
2019-03-04$58.72$58.72191,900——
2019-03-01$58.43$58.43397,400——
2019-02-28$59.10$59.10220,300——
2019-02-27$59.17$59.17284,700——
2019-02-26$58.52$58.52689,000——
2019-02-25$61.30$61.30368,300——
2019-02-22$61.96$61.96187,100——
2019-02-21$61.51$61.51198,700——
2019-02-20$60.81$60.81287,900——
2019-02-19$61.89$61.89203,600——
2019-02-15$60.37$60.37241,600——
2019-02-14$60.00$60.00243,300——
2019-02-13$60.30$60.30238,300——
2019-02-12$60.77$60.77304,200——
2019-02-11$57.80$57.80240,100——
2019-02-08$57.39$57.39342,700——
2019-02-07$58.06$58.06286,400——
2019-02-06$57.37$57.37270,900——
2019-02-05$61.26$61.26364,700——
2019-02-04$59.93$59.93405,600——
2019-02-01$60.02$60.02626,200——
2019-01-31$59.30$59.30767,100——
2019-01-30$59.38$59.38256,600——
2019-01-29$59.68$59.68296,600——
2019-01-28$58.04$58.04192,600——
2019-01-25$57.94$57.94244,800——
2019-01-24$57.65$57.65130,100——
2019-01-23$56.46$56.46279,600——
2019-01-22$54.38$54.38426,300——
2019-01-18$55.60$55.60258,200——
2019-01-17$56.28$56.28269,700——
2019-01-16$56.13$56.13188,600——
2019-01-15$57.02$57.02196,700——
2019-01-14$56.08$56.08212,900——
2019-01-11$58.00$58.00287,500——
2019-01-10$56.58$56.58310,900——
2019-01-09$57.11$57.11444,300——
2019-01-08$55.79$55.79684,000——
2019-01-07$55.99$55.99994,700——
2019-01-04$48.92$48.92424,300——
2019-01-03$46.74$46.74289,000——
2019-01-02$46.69$46.69464,900——