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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$105.85$105.85201,000——
2020-12-30$107.55$107.55175,600——
2020-12-29$108.29$108.29141,800——
2020-12-28$109.35$109.35181,100——
2020-12-24$112.74$112.7475,200——
2020-12-23$110.68$110.68264,400——
2020-12-22$114.46$114.46169,600——
2020-12-21$112.42$112.42236,200——
2020-12-18$112.55$112.55484,600——
2020-12-17$112.52$112.52343,000——
2020-12-16$106.48$106.48235,600——
2020-12-15$107.60$107.60246,400——
2020-12-14$107.58$107.58326,100——
2020-12-11$107.82$107.82242,100——
2020-12-10$106.24$106.24201,000——
2020-12-09$106.95$106.95441,400——
2020-12-08$103.16$103.16398,400——
2020-12-07$107.61$107.61281,000——
2020-12-04$104.84$104.84492,900——
2020-12-03$107.15$107.15584,100——
2020-12-02$102.52$102.52377,900——
2020-12-01$107.63$107.63266,700——
2020-11-30$108.05$108.05283,000——
2020-11-27$111.59$111.59177,500——
2020-11-25$109.59$109.59185,500——
2020-11-24$110.17$110.17203,200——
2020-11-23$113.80$113.80284,900——
2020-11-20$110.06$110.06192,300——
2020-11-19$110.21$110.21266,200——
2020-11-18$110.45$110.45176,300——
2020-11-17$108.95$108.95374,700——
2020-11-16$109.33$109.33510,700——
2020-11-13$111.92$111.92241,900——
2020-11-12$110.31$110.31241,800——
2020-11-11$114.14$114.14225,200——
2020-11-10$112.95$112.95450,000——
2020-11-09$104.30$104.30622,700——
2020-11-06$117.34$117.34266,600——
2020-11-05$123.19$123.19253,600——
2020-11-04$120.98$120.98366,600——
2020-11-03$114.79$114.79489,700——
2020-11-02$111.95$111.95307,800——
2020-10-30$106.88$106.88236,800——
2020-10-29$108.79$108.79191,100——
2020-10-28$112.19$112.19115,800——
2020-10-27$113.17$113.17136,900——
2020-10-26$113.95$113.95175,000——
2020-10-23$116.88$116.88172,000——
2020-10-22$112.27$112.27430,400——
2020-10-21$118.50$118.50349,300——
2020-10-20$126.69$126.69112,500——
2020-10-19$125.19$125.19178,200——
2020-10-16$126.90$126.90176,000——
2020-10-15$129.12$129.12147,500——
2020-10-14$126.54$126.54158,600——
2020-10-13$128.10$128.10149,200——
2020-10-12$127.83$127.83148,700——
2020-10-09$126.26$126.26192,600——
2020-10-08$124.28$124.28165,400——
2020-10-07$122.02$122.02305,100——
2020-10-06$122.58$122.58276,000——
2020-10-05$126.76$126.76384,200——
2020-10-02$126.20$126.20298,300——
2020-10-01$123.17$123.17223,500——
2020-09-30$116.17$116.17220,700——
2020-09-29$113.79$113.79149,300——
2020-09-28$115.70$115.70288,800——
2020-09-25$107.89$107.89164,400——
2020-09-24$110.20$110.20260,700——
2020-09-23$105.30$105.30193,400——
2020-09-22$112.50$112.50317,500——
2020-09-21$107.22$107.22332,700——
2020-09-18$105.76$105.76557,200——
2020-09-17$109.71$109.71318,800——
2020-09-16$115.89$115.89327,500——
2020-09-15$110.74$110.74178,500——
2020-09-14$112.49$112.49205,500——
2020-09-11$112.53$112.53201,300——
2020-09-10$111.60$111.60271,500——
2020-09-09$114.44$114.44246,000——
2020-09-08$108.27$108.27233,000——
2020-09-04$108.10$108.10473,400——
2020-09-03$114.85$114.85574,000——
2020-09-02$122.91$122.91555,000——
2020-09-01$115.96$115.96258,700——
2020-08-31$111.86$111.86329,700——
2020-08-28$113.58$113.58314,100——
2020-08-27$113.09$113.09215,700——
2020-08-26$114.86$114.86171,400——
2020-08-25$117.53$117.53204,200——
2020-08-24$119.00$119.00260,400——
2020-08-21$117.05$117.05208,400——
2020-08-20$114.71$114.71272,000——
2020-08-19$115.23$115.23233,900——
2020-08-18$115.24$115.24345,400——
2020-08-17$114.52$114.52240,100——
2020-08-14$108.94$108.94153,800——
2020-08-13$109.76$109.76217,000——
2020-08-12$106.09$106.09311,900——
2020-08-11$104.97$104.97473,300——
2020-08-10$110.15$110.15294,300——
2020-08-07$112.04$112.04284,700——
2020-08-06$112.85$112.85283,200——
2020-08-05$116.66$116.66404,900——
2020-08-04$116.16$116.16484,700——
2020-08-03$118.21$118.21548,000——
2020-07-31$114.11$114.11306,900——
2020-07-30$116.90$116.90168,400——
2020-07-29$118.11$118.11260,400——
2020-07-28$113.98$113.98246,700——
2020-07-27$116.89$116.89273,900——
2020-07-24$113.93$113.93199,800——
2020-07-23$112.76$112.76354,500——
2020-07-22$114.99$114.99357,000——
2020-07-21$110.95$110.95239,000——
2020-07-20$110.92$110.92249,500——
2020-07-17$111.48$111.48351,100——
2020-07-16$110.16$110.16208,200——
2020-07-15$109.40$109.40422,300——
2020-07-14$104.61$104.61444,800——
2020-07-13$97.15$97.15377,900——
2020-07-10$101.61$101.61285,900——
2020-07-09$98.69$98.69408,400——
2020-07-08$102.73$102.73672,100——
2020-07-07$97.67$97.67620,800——
2020-07-06$92.25$92.25296,800——
2020-07-02$87.87$87.87248,800——
2020-07-01$86.76$86.76195,900——
2020-06-30$88.03$88.03182,600——
2020-06-29$86.04$86.04348,800——
2020-06-26$81.47$81.47705,800——
2020-06-25$86.14$86.14312,800——
2020-06-24$86.10$86.10395,700——
2020-06-23$90.76$90.76220,900——
2020-06-22$89.58$89.58202,000——
2020-06-19$87.59$87.59411,400——
2020-06-18$88.77$88.77228,100——
2020-06-17$91.74$91.74256,300——
2020-06-16$92.47$92.47399,500——
2020-06-15$89.91$89.91332,600——
2020-06-12$85.05$85.05338,300——
2020-06-11$81.28$81.28419,500——
2020-06-10$89.12$89.12259,500——
2020-06-09$87.18$87.18262,600——
2020-06-08$88.04$88.04300,400——
2020-06-05$90.33$90.33423,300——
2020-06-04$85.22$85.22448,400——
2020-06-03$90.66$90.66366,800——
2020-06-02$86.65$86.65306,100——
2020-06-01$83.84$83.84365,500——
2020-05-29$83.42$83.42486,200——
2020-05-28$83.81$83.81441,700——
2020-05-27$88.49$88.49703,500——
2020-05-26$85.14$85.14402,400——
2020-05-22$81.88$81.88241,100——
2020-05-21$79.67$79.67372,800——
2020-05-20$80.49$80.49417,000——
2020-05-19$80.10$80.10461,700——
2020-05-18$78.57$78.57489,500——
2020-05-15$71.35$71.35309,900——
2020-05-14$67.17$67.17565,600——
2020-05-13$66.67$66.67495,500——
2020-05-12$69.87$69.87302,400——
2020-05-11$72.22$72.22386,900——
2020-05-08$71.18$71.18456,000——
2020-05-07$67.74$67.74464,900——
2020-05-06$66.67$66.67581,200——
2020-05-05$63.94$63.94764,700——
2020-05-04$62.47$62.47410,600——
2020-05-01$60.08$60.08404,700——
2020-04-30$60.58$60.58462,400——
2020-04-29$63.31$63.31732,200——
2020-04-28$55.43$55.43747,200——
2020-04-27$52.58$52.58464,700——
2020-04-24$48.78$48.78405,400——
2020-04-23$46.43$46.43348,100——
2020-04-22$47.05$47.05459,400——
2020-04-21$48.28$48.28247,100——
2020-04-20$48.68$48.68490,600——
2020-04-17$49.65$49.65454,000——
2020-04-16$46.21$46.21394,600——
2020-04-15$45.26$45.26573,400——
2020-04-14$50.39$50.39413,900——
2020-04-13$46.25$46.25547,300——
2020-04-09$54.74$54.74767,400——
2020-04-08$51.04$51.04486,200——
2020-04-07$44.61$44.61686,100——
2020-04-06$41.23$41.23885,800——
2020-04-03$34.39$34.39624,600——
2020-04-02$35.23$35.23821,600——
2020-04-01$38.60$38.60685,200——
2020-03-31$45.15$45.15458,400——
2020-03-30$45.19$45.19474,800——
2020-03-27$47.77$47.77451,800——
2020-03-26$51.20$51.20627,600——
2020-03-25$53.12$53.12678,800——
2020-03-24$49.27$49.27655,400——
2020-03-23$44.44$44.44741,900——
2020-03-20$43.39$43.39767,200——
2020-03-19$41.21$41.21598,400——
2020-03-18$36.84$36.84796,000——
2020-03-17$43.22$43.221,076,900——
2020-03-16$41.99$41.991,110,200——
2020-03-13$59.81$59.81842,900——
2020-03-12$57.66$57.66612,100——
2020-03-11$68.98$68.98412,300——
2020-03-10$75.40$75.40636,900——
2020-03-09$72.09$72.09782,300——
2020-03-06$85.40$85.40883,600——
2020-03-05$88.84$88.84405,900——
2020-03-04$88.42$88.42423,200——
2020-03-03$83.80$83.80386,300——
2020-03-02$80.70$80.70620,500——
2020-02-28$75.35$75.35502,500——
2020-02-27$77.38$77.38451,100——
2020-02-26$77.53$77.53568,600——
2020-02-25$79.80$79.80911,100——
2020-02-24$93.08$93.08265,400——
2020-02-21$94.12$94.12230,200——
2020-02-20$95.01$95.01124,700——
2020-02-19$94.02$94.02125,200——
2020-02-18$92.33$92.33206,200——
2020-02-14$92.14$92.14126,300——
2020-02-13$91.76$91.76167,100——
2020-02-12$91.36$91.36181,900——
2020-02-11$91.07$91.07174,600——
2020-02-10$90.64$90.64204,400——
2020-02-07$88.58$88.58198,200——
2020-02-06$87.70$87.70433,500——
2020-02-05$86.84$86.84679,100——
2020-02-04$81.45$81.45183,600——
2020-02-03$80.94$80.94232,700——
2020-01-31$79.74$79.74169,300——
2020-01-30$81.64$81.64170,700——
2020-01-29$81.87$81.87182,800——
2020-01-28$82.30$82.30158,500——
2020-01-27$81.40$81.40243,600——
2020-01-24$82.15$82.15195,200——
2020-01-23$82.64$82.64380,600——
2020-01-22$81.66$81.66209,800——
2020-01-21$80.97$80.97220,100——
2020-01-17$78.74$78.74272,200——
2020-01-16$78.94$78.94205,600——
2020-01-15$79.41$79.41290,800——
2020-01-14$76.76$76.76200,100——
2020-01-13$76.30$76.30186,100——
2020-01-10$76.30$76.30199,700——
2020-01-09$75.43$75.43177,200——
2020-01-08$75.79$75.79371,700——
2020-01-07$74.77$74.77383,800——
2020-01-06$72.28$72.28232,000——
2020-01-03$71.06$71.06201,000——
2020-01-02$70.62$70.62114,800——