LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	62.20	66.25	62.16	65.84	65.84	5.16%	1,164,237
Jun 25, 2026	61.64	64.15	61.02	62.61	62.61	1.90%	355,288
Jun 24, 2026	56.82	62.78	56.82	61.44	61.44	9.60%	594,580
Jun 23, 2026	55.64	56.63	55.02	56.06	56.06	1.65%	230,134
Jun 22, 2026	56.80	57.70	55.06	55.15	55.15	-2.73%	370,390
Jun 18, 2026	53.55	57.79	53.26	56.70	56.70	8.29%	682,149
Jun 17, 2026	53.35	56.11	51.77	52.36	52.36	-2.97%	462,892
Jun 16, 2026	54.04	55.20	53.63	53.96	53.96	0.82%	326,466
Jun 15, 2026	55.20	57.00	53.23	53.52	53.52	-0.98%	281,120
Jun 12, 2026	54.99	55.89	53.73	54.05	54.05	-2.42%	386,683
Jun 11, 2026	52.75	55.83	51.39	55.39	55.39	5.38%	351,947
Jun 10, 2026	53.25	55.42	52.38	52.56	52.56	-1.33%	483,129
Jun 9, 2026	51.42	54.42	51.42	53.27	53.27	5.30%	299,818
Jun 8, 2026	50.57	51.63	50.01	50.59	50.59	0.48%	219,819
Jun 5, 2026	50.51	51.29	49.86	50.35	50.35	-0.51%	344,568
Jun 4, 2026	50.27	51.33	50.00	50.61	50.61	6.98%	369,355
Jun 3, 2026	49.00	49.49	47.13	47.31	47.31	-5.04%	315,248
Jun 2, 2026	48.84	50.32	47.49	49.82	49.82	1.71%	643,789
Jun 1, 2026	50.05	51.47	48.05	48.98	48.98	2.45%	606,273
May 29, 2026	48.50	49.44	47.56	47.81	47.81	-1.95%	405,531
May 28, 2026	48.93	50.00	47.52	48.76	48.76	-1.61%	290,320
May 27, 2026	47.94	50.23	47.94	49.56	49.56	6.01%	457,022
May 26, 2026	46.80	47.37	45.39	46.75	46.75	1.39%	261,661
May 22, 2026	46.23	46.79	45.99	46.11	46.11	-0.26%	263,659
May 21, 2026	43.42	46.99	43.17	46.23	46.23	5.04%	461,175
May 20, 2026	40.69	44.20	39.96	44.01	44.01	8.48%	386,617
May 19, 2026	40.72	41.08	39.35	40.57	40.57	-1.62%	322,486
May 18, 2026	40.79	41.33	40.16	41.24	41.24	2.05%	558,172
May 15, 2026	43.32	43.39	40.38	40.41	40.41	-7.57%	491,897
May 14, 2026	45.86	46.32	43.47	43.72	43.72	-3.87%	449,718
May 13, 2026	44.92	46.20	43.81	45.48	45.48	-0.26%	476,338
May 12, 2026	47.44	47.75	45.10	45.60	45.60	-3.55%	508,281
May 11, 2026	46.74	47.99	45.96	47.28	47.28	1.31%	503,909
May 8, 2026	46.51	47.33	45.67	46.67	46.67	0.82%	208,937
May 7, 2026	46.98	47.63	45.61	46.29	46.29	-1.09%	374,175
May 6, 2026	47.00	48.52	46.63	46.80	46.80	2.30%	384,819
May 5, 2026	45.17	46.51	44.98	45.75	45.75	1.94%	299,374
May 4, 2026	47.73	47.98	44.65	44.88	44.88	-7.52%	495,188
May 1, 2026	48.95	49.10	48.00	48.53	48.53	-0.90%	344,910
Apr 30, 2026	48.68	49.05	47.40	48.97	48.97	2.17%	488,968
Apr 29, 2026	49.21	50.88	47.89	47.93	47.93	-2.10%	697,155
Apr 28, 2026	48.34	49.30	45.55	48.96	48.96	8.03%	1,108,043
Apr 27, 2026	45.49	46.24	44.95	45.32	45.32	-0.37%	398,013
Apr 24, 2026	45.25	46.07	44.47	45.49	45.49	0.53%	284,285
Apr 23, 2026	46.47	46.47	43.91	45.25	45.25	-2.98%	331,834
Apr 22, 2026	46.01	46.66	45.16	46.64	46.64	3.21%	368,753
Apr 21, 2026	47.41	48.49	45.02	45.19	45.19	-2.08%	466,499
Apr 20, 2026	43.15	46.98	43.00	46.15	46.15	5.95%	618,168
Apr 17, 2026	40.95	43.71	40.79	43.56	43.56	11.12%	639,579
Apr 16, 2026	39.17	39.97	38.90	39.20	39.20	-0.23%	242,900
Apr 15, 2026	40.65	40.72	39.03	39.29	39.29	-3.08%	331,054
Apr 14, 2026	40.08	40.98	39.59	40.54	40.54	2.58%	280,807
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