NASDAQ, LGIH End of Day and Historical Stock Data [LGI Homes Inc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, LGIH:

05 Sep 2025

LAST: 67.01	CHANGE: 1.55	OPEN: 67.29	HIGH: 69.50	ASK: 58.78	VOLUME: 356.8K
LAST: 67.01	CHG(%): 2.37	PREV: 65.46	LOW: 66.30	BID: 11.49

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	67.29	69.50	66.30	67.01	356.8K
04 Sep 25	63.25	65.73	63.05	65.46	339.3K
03 Sep 25	60.09	62.94	59.67	62.63	547K
02 Sep 25	60.59	61.50	60.30	60.50	374K
29 Aug 25	62.73	63.20	61.35	61.91	429.4K
28 Aug 25	63.92	63.92	61.34	62.54	403.7K
27 Aug 25	64.01	64.30	62.50	62.89	408.9K
26 Aug 25	64.58	65.50	63.21	63.41	338.1K
25 Aug 25	66.94	66.94	64.85	65.00	298K
22 Aug 25	63.17	68.85	62.25	67.47	813.2K

COMPANY PROFILE

Name:
About:	LGI Homes, Inc. engages in the design, construction, and sale of homes in the United States. It markets and sells attached and detached entry-level homes and active adult offerings under the LGI Homes brand; and luxury homes under the Terrata Homes brand. The company also engages in the wholesale business, which includes building and selling homes to large institutions interested in acquiring single-family rental properties. It operates in Texas, Arizona, Florida, Georgia, New Mexico, Colorado, North Carolina, South Carolina, Washington, Tennessee, Minnesota, Oklahoma, Alabama, California, Oregon, Nevada, West Virginia, Virginia, Pennsylvania, Maryland, and Utah. LGI Homes, Inc. was founded in 2003 and is headquartered in The Woodlands, Texas.
Industry:	Residential Construction
Address:	1450 Lake Robbins Drive, The Woodlands, TX, United States, 77380
Website:	https://www.lgihomes.com
CUSIP:	50187T106
CIK:	0001580670
ISIN:	US50187T1060
FIGI:	BBG0056655S1
LEI:	549300W02B4WNV8CV109

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.06
Price to Book:	0.75
Price to Sales:	0.75
EBITDA:	173.11M
Shares:	23.06M
Market Cap:	1.545B

TECHNICAL INDICATORS

MA5:	63.50
MA10:	63.88
MA20:	63.45
MA50:	58.21
MA100:	55.83
MA200:	70.10
STO9:	72.33
STO14:	72.33
RSI14:	52.97
WPR14:	-6.60
MTM14:	1.66
ROC14:	0.03
ATR:	2.81
Week High:	69.50
Week Low:	59.67
Month High:	69.50
Month Low:	54.70
Year High:	125.83
Year Low:	47.17
Volatility:	14.99