LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	43.47	43.71	41.00	43.66	43.66	-1.67%	613,938
Mar 6, 2026	46.21	46.23	44.34	44.40	44.40	-5.19%	409,711
Mar 5, 2026	48.65	49.52	46.30	46.83	46.83	-3.74%	382,223
Mar 4, 2026	49.08	49.08	47.56	48.65	48.65	-0.80%	161,093
Mar 3, 2026	48.08	49.50	47.00	49.04	49.04	-2.12%	311,964
Mar 2, 2026	50.35	50.58	48.93	50.10	50.10	-3.47%	217,489
Feb 27, 2026	51.86	52.56	50.65	51.90	51.90	-0.12%	220,962
Feb 26, 2026	50.79	52.22	50.79	51.96	51.96	2.10%	309,399
Feb 25, 2026	51.77	52.43	49.64	50.89	50.89	-2.32%	544,733
Feb 24, 2026	53.08	54.50	52.00	52.10	52.10	-2.05%	360,671
Feb 23, 2026	55.47	55.47	53.00	53.19	53.19	-4.09%	395,581
Feb 20, 2026	53.92	56.08	53.06	55.46	55.46	3.82%	422,385
Feb 19, 2026	54.22	55.43	53.16	53.42	53.42	-2.20%	443,023
Feb 18, 2026	55.90	58.13	54.21	54.62	54.62	-6.06%	558,005
Feb 17, 2026	58.58	60.70	55.75	58.15	58.15	-4.41%	607,517
Feb 13, 2026	60.47	63.66	60.47	60.83	60.83	1.77%	445,856
Feb 12, 2026	61.94	62.99	59.62	59.77	59.77	-1.90%	239,473
Feb 11, 2026	60.20	61.82	58.78	60.93	60.93	-0.81%	329,089
Feb 10, 2026	59.74	61.82	59.74	61.43	61.43	4.76%	313,867
Feb 9, 2026	58.03	60.13	58.03	58.64	58.64	-0.81%	340,645
Feb 6, 2026	57.67	59.55	57.20	59.12	59.12	2.51%	464,369
Feb 5, 2026	58.09	59.11	57.13	57.67	57.67	-1.33%	410,294
Feb 4, 2026	55.32	58.82	54.60	58.45	58.45	8.52%	490,908
Feb 3, 2026	49.90	54.93	49.90	53.86	53.86	7.29%	446,977
Feb 2, 2026	49.79	50.84	48.81	50.20	50.20	0.18%	185,672
Jan 30, 2026	49.69	50.52	48.50	50.11	50.11	-0.07%	332,695
Jan 29, 2026	49.85	50.64	48.81	50.15	50.15	0.53%	230,026
Jan 28, 2026	50.11	51.66	49.69	49.88	49.88	-0.52%	242,685
Jan 27, 2026	50.00	50.31	49.14	50.14	50.14	-0.59%	198,438
Jan 26, 2026	51.33	51.70	49.80	50.44	50.44	-1.50%	190,992
Jan 23, 2026	52.70	53.26	50.67	51.21	51.21	-3.25%	237,498
Jan 22, 2026	54.56	55.28	52.47	52.93	52.93	-1.65%	307,758
Jan 21, 2026	53.70	54.98	52.72	53.82	53.82	0.39%	428,299
Jan 20, 2026	51.75	54.23	50.95	53.61	53.61	-0.35%	368,346
Jan 16, 2026	54.72	55.94	53.61	53.80	53.80	-0.86%	434,927
Jan 15, 2026	53.88	55.28	53.08	54.27	54.27	1.07%	418,976
Jan 14, 2026	53.75	55.43	53.18	53.69	53.69	-0.19%	427,892
Jan 13, 2026	52.62	54.20	52.03	53.79	53.79	2.30%	390,643
Jan 12, 2026	52.29	53.69	51.51	52.58	52.58	-1.31%	634,875
Jan 9, 2026	48.19	53.99	48.14	53.28	53.28	13.92%	934,130
Jan 8, 2026	42.48	47.75	41.97	46.77	46.77	8.39%	473,321
Jan 7, 2026	46.98	48.24	42.62	43.15	43.15	-1.62%	719,821
Jan 6, 2026	42.37	43.99	41.55	43.86	43.86	2.50%	375,322
Jan 5, 2026	41.38	43.26	41.37	42.79	42.79	2.59%	347,218
Jan 2, 2026	42.97	43.28	41.30	41.71	41.71	-2.91%	450,367
Dec 31, 2025	43.22	43.52	42.86	42.96	42.96	-0.95%	259,893
Dec 30, 2025	43.58	43.69	42.52	43.37	43.37	0.32%	622,400
Dec 29, 2025	43.19	43.77	42.52	43.23	43.23	0.09%	432,670
Dec 26, 2025	43.04	43.28	42.38	43.19	43.19	0.54%	295,360
Dec 24, 2025	42.17	43.45	42.17	42.96	42.96	1.27%	224,113
Dec 23, 2025	43.34	43.55	42.15	42.42	42.42	-1.85%	411,848
Dec 22, 2025	44.26	45.12	43.04	43.22	43.22	-2.81%	413,391
Dec 19, 2025	45.31	45.67	43.75	44.47	44.47	-3.91%	611,445
Dec 18, 2025	47.05	47.50	45.98	46.28	46.28	-0.17%	401,959
Dec 17, 2025	46.68	48.10	45.55	46.36	46.36	-2.87%	347,762
Dec 16, 2025	48.81	48.92	47.22	47.73	47.73	-1.04%	254,286
Dec 15, 2025	48.70	48.91	47.56	48.23	48.23	-0.97%	261,191
Dec 12, 2025	49.79	49.99	48.56	48.70	48.70	-1.54%	237,867
Dec 11, 2025	48.83	50.54	48.83	49.46	49.46	1.87%	265,795
Dec 10, 2025	47.18	49.03	47.02	48.55	48.55	3.58%	378,993
Dec 9, 2025	48.04	48.52	46.73	46.87	46.87	-3.76%	294,075
Dec 8, 2025	50.47	50.70	48.08	48.70	48.70	-3.37%	264,366
Dec 5, 2025	50.71	51.41	50.14	50.40	50.40	-0.41%	307,695
Dec 4, 2025	53.72	53.85	50.17	50.61	50.61	-6.54%	380,657
Dec 3, 2025	52.76	55.30	52.76	54.15	54.15	2.89%	253,343
Dec 2, 2025	52.22	53.27	50.90	52.63	52.63	0.57%	269,525
Dec 1, 2025	51.62	53.56	51.45	52.33	52.33	0.60%	347,421
Nov 28, 2025	52.68	52.68	51.52	52.02	52.02	-1.25%	164,684
Nov 26, 2025	51.00	53.64	51.00	52.68	52.68	2.31%	441,294
Nov 25, 2025	48.56	51.80	48.04	51.49	51.49	6.58%	489,812
Nov 24, 2025	48.80	50.56	47.87	48.31	48.31	-1.97%	444,656
Nov 21, 2025	44.85	49.50	44.85	49.28	49.28	11.17%	475,120
Nov 20, 2025	44.64	45.78	43.85	44.33	44.33	-0.29%	268,832
Nov 19, 2025	45.27	45.36	43.17	44.46	44.46	-2.67%	478,434
Nov 18, 2025	45.61	46.44	45.14	45.68	45.68	-0.39%	283,245
Nov 17, 2025	48.49	48.49	45.75	45.86	45.86	-5.99%	315,194
Nov 14, 2025	47.48	49.32	47.21	48.78	48.78	1.08%	289,690
Nov 13, 2025	48.58	49.73	47.91	48.26	48.26	-1.65%	347,983
Nov 12, 2025	47.42	49.86	46.80	49.07	49.07	4.34%	431,656
Nov 11, 2025	46.23	47.29	45.60	47.03	47.03	2.80%	244,967
Nov 10, 2025	47.49	47.51	45.53	45.75	45.75	-2.10%	348,866
Nov 7, 2025	46.05	47.12	45.32	46.73	46.73	1.21%	296,870
Nov 6, 2025	48.53	48.58	45.97	46.17	46.17	-5.06%	436,570
Nov 5, 2025	44.38	49.26	44.38	48.63	48.63	9.40%	698,894
Nov 4, 2025	42.93	44.92	40.01	44.45	44.45	9.13%	696,732
Nov 3, 2025	40.34	40.98	39.70	40.73	40.73	-0.20%	511,220
Oct 31, 2025	40.71	41.15	40.34	40.81	40.81	-0.05%	360,579
Oct 30, 2025	43.72	43.72	40.60	40.83	40.83	-4.00%	438,855
Oct 29, 2025	44.50	44.59	42.21	42.53	42.53	-5.19%	558,338
Oct 28, 2025	44.22	46.06	42.77	44.86	44.86	-1.54%	490,888
Oct 27, 2025	46.16	46.94	45.33	45.56	45.56	-1.09%	325,252
Oct 24, 2025	46.33	47.08	46.01	46.06	46.06	0.30%	241,353
Oct 23, 2025	46.35	46.60	45.60	45.92	45.92	0.33%	282,740
Oct 22, 2025	46.59	47.47	45.69	45.77	45.77	-2.76%	360,066
Oct 21, 2025	45.00	47.80	44.79	47.07	47.07	3.36%	278,731
Oct 20, 2025	45.69	46.64	45.15	45.54	45.54	0.77%	276,576
Oct 17, 2025	44.80	45.70	44.57	45.19	45.19	-0.07%	216,176
Oct 16, 2025	46.01	46.01	44.63	45.22	45.22	-2.04%	314,885
Oct 15, 2025	46.28	47.43	45.80	46.16	46.16	-0.41%	276,739
Oct 14, 2025	43.32	46.96	42.70	46.35	46.35	7.22%	493,764