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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$154.48$154.48134,700——
2021-12-30$151.25$151.25112,400——
2021-12-29$151.29$151.29178,100——
2021-12-28$151.46$151.46115,400——
2021-12-27$150.15$150.15179,600——
2021-12-23$152.19$152.1996,300——
2021-12-22$153.74$153.74310,200——
2021-12-21$150.98$150.98213,200——
2021-12-20$146.41$146.41347,500——
2021-12-17$150.51$150.51542,100——
2021-12-16$152.27$152.27261,400——
2021-12-15$156.41$156.41406,900——
2021-12-14$152.72$152.72216,300——
2021-12-13$153.17$153.17221,200——
2021-12-10$159.72$159.72189,600——
2021-12-09$158.31$158.31262,200——
2021-12-08$155.99$155.99244,100——
2021-12-07$156.87$156.87251,300——
2021-12-06$155.12$155.12211,500——
2021-12-03$151.47$151.47191,100——
2021-12-02$153.64$153.64217,300——
2021-12-01$146.47$146.47230,500——
2021-11-30$143.66$143.66390,500——
2021-11-29$143.51$143.51200,400——
2021-11-26$143.19$143.19140,500——
2021-11-24$146.51$146.5197,900——
2021-11-23$148.49$148.49143,700——
2021-11-22$147.47$147.47170,000——
2021-11-19$150.98$150.98211,800——
2021-11-18$149.89$149.89222,000——
2021-11-17$147.46$147.46179,600——
2021-11-16$145.33$145.33192,600——
2021-11-15$143.00$143.00118,400——
2021-11-12$142.99$142.99200,000——
2021-11-11$140.47$140.47147,100——
2021-11-10$138.13$138.13264,500——
2021-11-09$139.18$139.18236,800——
2021-11-08$136.81$136.81202,000——
2021-11-05$138.47$138.47237,100——
2021-11-04$135.09$135.09331,900——
2021-11-03$138.85$138.85326,600——
2021-11-02$135.89$135.89789,000——
2021-11-01$154.65$154.65258,100——
2021-10-29$149.30$149.30182,900——
2021-10-28$147.81$147.81155,100——
2021-10-27$144.57$144.57146,800——
2021-10-26$146.19$146.1995,500——
2021-10-25$145.71$145.71124,500——
2021-10-22$145.62$145.62123,100——
2021-10-21$145.26$145.26111,400——
2021-10-20$146.38$146.38135,100——
2021-10-19$142.90$142.90140,800——
2021-10-18$140.62$140.62234,900——
2021-10-15$138.61$138.61205,500——
2021-10-14$142.96$142.96203,600——
2021-10-13$141.93$141.9397,000——
2021-10-12$139.36$139.36105,000——
2021-10-11$138.52$138.5293,000——
2021-10-08$139.82$139.82117,600——
2021-10-07$141.56$141.56305,600——
2021-10-06$137.31$137.31155,400——
2021-10-05$137.80$137.80209,200——
2021-10-04$140.28$140.28172,300——
2021-10-01$140.76$140.76262,400——
2021-09-30$141.91$141.91169,600——
2021-09-29$149.51$149.51129,400——
2021-09-28$148.44$148.44111,200——
2021-09-27$151.64$151.64175,600——
2021-09-24$148.78$148.78145,900——
2021-09-23$148.90$148.90159,200——
2021-09-22$151.64$151.64155,000——
2021-09-21$151.18$151.18162,800——
2021-09-20$150.16$150.16202,000——
2021-09-17$156.85$156.85581,900——
2021-09-16$155.56$155.56180,500——
2021-09-15$153.32$153.32158,500——
2021-09-14$151.09$151.09181,200——
2021-09-13$152.39$152.39261,800——
2021-09-10$153.05$153.05195,100——
2021-09-09$153.61$153.61198,300——
2021-09-08$151.98$151.98212,700——
2021-09-07$159.39$159.39146,100——
2021-09-03$162.61$162.61143,800——
2021-09-02$163.40$163.40116,200——
2021-09-01$164.40$164.40167,700——
2021-08-31$160.33$160.33165,900——
2021-08-30$159.03$159.03135,300——
2021-08-27$158.20$158.20229,800——
2021-08-26$154.12$154.12137,300——
2021-08-25$156.24$156.24121,100——
2021-08-24$156.04$156.04142,400——
2021-08-23$152.70$152.70146,500——
2021-08-20$153.86$153.86154,200——
2021-08-19$151.14$151.14174,000——
2021-08-18$153.26$153.26182,200——
2021-08-17$152.10$152.10145,900——
2021-08-16$159.38$159.38119,800——
2021-08-13$157.77$157.77118,600——
2021-08-12$159.72$159.72156,000——
2021-08-11$161.95$161.95152,200——
2021-08-10$157.77$157.77171,300——
2021-08-09$157.69$157.69144,200——
2021-08-06$158.49$158.49145,600——
2021-08-05$158.28$158.28173,000——
2021-08-04$159.01$159.01281,800——
2021-08-03$163.04$163.04478,200——
2021-08-02$173.25$173.25294,700——
2021-07-30$170.90$170.90202,000——
2021-07-29$168.94$168.94244,700——
2021-07-28$160.06$160.06149,800——
2021-07-27$161.35$161.35128,200——
2021-07-26$159.50$159.50142,400——
2021-07-23$165.69$165.69159,800——
2021-07-22$161.32$161.32172,900——
2021-07-21$163.99$163.99136,400——
2021-07-20$160.70$160.70179,300——
2021-07-19$156.98$156.98210,600——
2021-07-16$155.41$155.41176,900——
2021-07-15$156.69$156.69177,500——
2021-07-14$158.58$158.58172,600——
2021-07-13$157.03$157.03176,500——
2021-07-12$163.77$163.77190,000——
2021-07-09$164.17$164.17155,900——
2021-07-08$163.28$163.28197,900——
2021-07-07$168.74$168.74274,400——
2021-07-06$162.07$162.07238,300——
2021-07-02$165.41$165.41149,900——
2021-07-01$166.04$166.04219,400——
2021-06-30$161.94$161.94188,000——
2021-06-29$160.01$160.01209,200——
2021-06-28$155.58$155.58181,500——
2021-06-25$153.62$153.62398,300——
2021-06-24$154.58$154.58124,800——
2021-06-23$153.94$153.94174,200——
2021-06-22$155.83$155.83258,000——
2021-06-21$155.54$155.54314,200——
2021-06-18$153.01$153.01634,600——
2021-06-17$152.26$152.26408,800——
2021-06-16$152.79$152.79415,400——
2021-06-15$155.70$155.70433,200——
2021-06-14$153.57$153.57342,300——
2021-06-11$156.45$156.45236,200——
2021-06-10$154.82$154.82531,000——
2021-06-09$167.14$167.14287,200——
2021-06-08$175.56$175.56221,300——
2021-06-07$171.68$171.68264,500——
2021-06-04$172.99$172.99293,900——
2021-06-03$171.55$171.55266,300——
2021-06-02$181.26$181.26461,300——
2021-06-01$183.17$183.17272,800——
2021-05-28$180.81$180.81207,000——
2021-05-27$178.38$178.38226,000——
2021-05-26$178.01$178.01243,600——
2021-05-25$172.28$172.28257,800——
2021-05-24$167.39$167.39191,500——
2021-05-21$164.50$164.50283,700——
2021-05-20$167.74$167.74160,900——
2021-05-19$165.70$165.70246,100——
2021-05-18$166.53$166.53443,000——
2021-05-17$171.04$171.04256,200——
2021-05-14$175.83$175.83280,900——
2021-05-13$172.80$172.80253,500——
2021-05-12$164.32$164.32319,300——
2021-05-11$171.86$171.86442,800——
2021-05-10$181.07$181.07302,000——
2021-05-07$183.36$183.36354,100——
2021-05-06$175.29$175.29312,100——
2021-05-05$172.11$172.11467,000——
2021-05-04$174.62$174.62581,800——
2021-05-03$172.07$172.07380,000——
2021-04-30$165.78$165.78239,700——
2021-04-29$170.36$170.36240,300——
2021-04-28$165.26$165.26202,800——
2021-04-27$167.86$167.86170,200——
2021-04-26$167.09$167.09229,900——
2021-04-23$167.15$167.15273,000——
2021-04-22$164.95$164.95308,300——
2021-04-21$166.83$166.83243,700——
2021-04-20$163.66$163.66330,600——
2021-04-19$170.20$170.20237,300——
2021-04-16$168.78$168.78243,700——
2021-04-15$165.22$165.22310,200——
2021-04-14$163.04$163.04275,200——
2021-04-13$160.42$160.42200,700——
2021-04-12$160.93$160.93209,100——
2021-04-09$158.09$158.09128,500——
2021-04-08$152.88$152.88227,100——
2021-04-07$154.84$154.84186,700——
2021-04-06$155.19$155.19175,600——
2021-04-05$153.54$153.54208,000——
2021-04-01$153.00$153.00201,900——
2021-03-31$149.31$149.31256,000——
2021-03-30$149.76$149.76313,000——
2021-03-29$146.80$146.80210,500——
2021-03-26$151.70$151.70292,200——
2021-03-25$144.76$144.76382,000——
2021-03-24$140.00$140.00208,000——
2021-03-23$138.90$138.90338,400——
2021-03-22$142.40$142.40231,600——
2021-03-19$141.56$141.56523,200——
2021-03-18$141.01$141.01528,500——
2021-03-17$144.82$144.82327,600——
2021-03-16$137.60$137.60349,900——
2021-03-15$141.00$141.00282,200——
2021-03-12$138.59$138.59280,600——
2021-03-11$138.41$138.41307,500——
2021-03-10$137.94$137.94277,500——
2021-03-09$134.00$134.00434,300——
2021-03-08$131.15$131.15393,800——
2021-03-05$125.14$125.14588,000——
2021-03-04$121.72$121.72607,700——
2021-03-03$121.71$121.71744,000——
2021-03-02$118.40$118.40377,200——
2021-03-01$112.63$112.63240,500——
2021-02-26$109.25$109.25251,500——
2021-02-25$105.49$105.49402,400——
2021-02-24$115.92$115.92243,000——
2021-02-23$115.81$115.81377,800——
2021-02-22$115.09$115.09246,700——
2021-02-19$119.00$119.00287,400——
2021-02-18$116.07$116.07165,700——
2021-02-17$116.46$116.46155,400——
2021-02-16$114.98$114.98234,300——
2021-02-12$120.82$120.82148,800——
2021-02-11$123.37$123.37268,400——
2021-02-10$120.85$120.85203,600——
2021-02-09$118.03$118.03266,200——
2021-02-08$119.00$119.00283,600——
2021-02-05$116.30$116.30214,800——
2021-02-04$111.14$111.14202,500——
2021-02-03$109.44$109.44167,500——
2021-02-02$108.66$108.66292,300——
2021-02-01$109.30$109.30298,000——
2021-01-29$106.71$106.71295,300——
2021-01-28$107.50$107.50354,000——
2021-01-27$108.76$108.76315,400——
2021-01-26$111.97$111.97270,800——
2021-01-25$112.81$112.81214,200——
2021-01-22$110.60$110.60223,100——
2021-01-21$109.32$109.32343,600——
2021-01-20$106.56$106.56440,400——
2021-01-19$102.23$102.23329,900——
2021-01-15$100.88$100.88247,800——
2021-01-14$98.01$98.01267,800——
2021-01-13$98.59$98.59265,000——
2021-01-12$98.31$98.31245,100——
2021-01-11$99.60$99.60325,300——
2021-01-08$97.33$97.33596,000——
2021-01-07$104.35$104.35675,100——
2021-01-06$108.48$108.48453,700——
2021-01-05$106.48$106.48399,000——
2021-01-04$103.61$103.61319,000——