LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	48.34	49.30	45.55	48.87	-	7.83%	981,426
Apr 27, 2026	45.49	46.24	44.95	45.32	45.32	-0.37%	397,985
Apr 24, 2026	45.25	46.07	44.47	45.49	45.49	0.53%	246,070
Apr 23, 2026	46.47	46.47	43.91	45.25	45.25	-2.98%	331,516
Apr 22, 2026	46.01	46.66	45.16	46.64	46.64	3.21%	368,232
Apr 21, 2026	47.41	48.49	45.02	45.19	45.19	-2.08%	466,309
Apr 20, 2026	43.15	46.98	43.00	46.15	46.15	5.95%	612,658
Apr 17, 2026	40.95	43.71	40.79	43.56	43.56	11.12%	634,607
Apr 16, 2026	39.17	39.97	38.90	39.20	39.20	-0.23%	242,424
Apr 15, 2026	40.65	40.72	39.03	39.29	39.29	-3.08%	331,039
Apr 14, 2026	40.08	40.98	39.59	40.54	40.54	2.58%	280,788
Apr 13, 2026	39.35	39.58	38.08	39.52	39.52	-0.58%	382,208
Apr 10, 2026	40.70	41.39	39.20	39.75	39.75	-2.33%	331,947
Apr 9, 2026	38.54	41.24	38.48	40.70	40.70	4.49%	369,225
Apr 8, 2026	38.90	40.78	38.38	38.95	38.95	6.65%	566,315
Apr 7, 2026	38.52	38.52	35.87	36.52	36.52	-6.00%	535,492
Apr 6, 2026	37.60	38.91	37.27	38.85	38.85	1.89%	256,343
Apr 2, 2026	37.28	39.03	36.75	38.13	38.13	-0.21%	430,661
Apr 1, 2026	39.35	39.62	38.16	38.21	38.21	-3.34%	482,703
Mar 31, 2026	38.44	39.96	37.63	39.53	39.53	4.72%	605,637
Mar 30, 2026	38.33	38.73	37.31	37.75	37.75	0.05%	450,356
Mar 27, 2026	39.19	39.19	37.57	37.73	37.73	-4.14%	379,861
Mar 26, 2026	39.61	41.50	39.10	39.36	39.36	0.05%	615,522
Mar 25, 2026	38.05	40.00	36.20	39.34	39.34	5.33%	905,795
Mar 24, 2026	35.24	37.84	34.90	37.35	37.35	2.86%	472,397
Mar 23, 2026	35.25	36.47	34.91	36.31	36.31	6.05%	877,196
Mar 20, 2026	36.36	36.67	33.55	34.24	34.24	-7.61%	1,703,535
Mar 19, 2026	37.92	37.92	36.13	37.06	37.06	-3.11%	1,007,732
Mar 18, 2026	40.50	40.99	38.12	38.25	38.25	-6.55%	735,453
Mar 17, 2026	41.74	42.62	40.65	40.93	40.93	-1.87%	523,500
Mar 16, 2026	41.55	42.27	41.06	41.71	41.71	1.12%	515,864
Mar 13, 2026	41.44	41.87	40.44	41.25	41.25	0.54%	578,683
Mar 12, 2026	40.96	41.24	39.72	41.03	41.03	-0.65%	633,549
Mar 11, 2026	41.98	42.38	41.09	41.30	41.30	-2.94%	760,560
Mar 10, 2026	43.61	43.64	41.94	42.55	42.55	-2.54%	374,152
Mar 9, 2026	43.47	43.71	41.00	43.66	43.66	-1.67%	614,000
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%	382,224
Mar 4, 2026	49.08	49.08	47.56	48.65	48.65	-0.80%	163,961
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%	217,703
Feb 27, 2026	51.86	52.56	50.65	51.90	51.90	-0.12%	220,986
Feb 26, 2026	50.79	52.22	50.79	51.96	51.96	2.10%	309,411
Feb 25, 2026	51.77	52.43	49.64	50.89	50.89	-2.32%	544,774
Feb 24, 2026	53.08	54.50	52.00	52.10	52.10	-2.05%	360,692
Feb 23, 2026	55.47	55.47	53.00	53.19	53.19	-4.09%	431,352
Feb 20, 2026	53.92	56.08	53.06	55.46	55.46	3.82%	422,461
Feb 19, 2026	54.22	55.43	53.16	53.42	53.42	-2.20%	443,025
Feb 18, 2026	55.90	58.13	54.21	54.62	54.62	-6.06%	558,157
Feb 17, 2026	58.58	60.70	55.75	58.15	58.15	-4.41%	607,693
Feb 13, 2026	60.47	63.66	60.47	60.83	60.83	1.77%	446,918
Feb 12, 2026	61.94	62.99	59.62	59.77	59.77	-1.90%	239,486
Feb 11, 2026	60.20	61.82	58.78	60.93	60.93	-0.81%	329,291
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