LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	60.62	61.55	58.82	60.46	60.46	-0.82%	130
Feb 10, 2026	60.00	61.29	59.25	60.96	60.96	1.72%	52
Feb 9, 2026	59.98	60.16	57.88	59.93	59.93	2.15%	77
Feb 6, 2026	58.41	59.35	55.88	58.67	58.67	1.92%	16
Feb 5, 2026	61.30	61.30	57.09	57.56	57.56	-0.46%	214
Feb 4, 2026	58.26	58.26	55.85	57.83	57.83	9.67%	14
Feb 3, 2026	50.17	52.73	50.17	52.73	52.73	4.98%	3
Feb 2, 2026	50.25	50.25	49.14	50.23	50.23	1.30%	4
Jan 30, 2026	49.35	49.58	48.78	49.58	49.58	0.17%	105
Jan 29, 2026	51.50	51.50	49.04	49.50	49.50	-1.87%	158
Jan 28, 2026	51.09	51.09	49.02	50.44	50.44	1.86%	26
Jan 27, 2026	50.19	50.19	49.52	49.52	49.52	-0.63%	39
Jan 26, 2026	52.85	52.85	49.83	49.83	49.83	-3.18%	121
Jan 23, 2026	52.91	52.91	51.32	51.47	51.47	-5.07%	5
Jan 22, 2026	55.33	55.33	54.05	54.22	54.22	-0.93%	3
Jan 21, 2026	52.98	54.73	52.98	54.73	54.73	5.21%	108
Jan 20, 2026	53.50	53.51	51.67	52.02	52.02	-4.13%	33
Jan 16, 2026	54.56	55.92	53.50	54.26	54.26	-0.76%	122
Jan 15, 2026	54.68	54.76	53.98	54.68	54.68	1.44%	55
Jan 14, 2026	53.68	55.43	53.67	53.90	53.90	0.78%	19
Jan 13, 2026	52.22	53.49	51.47	53.49	53.49	0.59%	228
Jan 12, 2026	52.80	53.21	51.25	53.17	53.17	-0.31%	457
Jan 9, 2026	50.49	53.33	48.18	53.33	53.33	13.02%	383
Jan 8, 2026	42.00	47.19	42.00	47.19	47.19	2.15%	91
Jan 7, 2026	45.42	47.99	45.42	46.20	46.20	7.99%	394
Jan 6, 2026	42.41	42.78	42.41	42.78	42.78	-0.86%	1
Jan 5, 2026	41.38	43.15	41.25	43.15	43.15	3.71%	312
Jan 2, 2026	42.64	43.92	41.61	41.61	41.61	-3.83%	48
Dec 31, 2025	42.62	43.26	42.62	43.26	43.26	-0.07%	6
Dec 30, 2025	43.90	43.90	42.89	43.29	43.29	0.10%	48
Dec 29, 2025	43.81	43.81	43.15	43.25	43.25	2.07%	53
Dec 23, 2025	43.34	43.34	42.37	42.37	42.37	-3.62%	41
Dec 22, 2025	44.45	44.58	43.96	43.96	43.96	0.02%	25
Dec 19, 2025	45.30	45.30	43.95	43.95	43.95	-5.89%	107
Dec 18, 2025	46.98	46.98	46.70	46.70	46.70	0.80%	21
Dec 17, 2025	46.11	47.87	46.11	46.33	46.33	-3.34%	133
Dec 16, 2025	48.26	48.64	47.30	47.93	47.93	0.81%	1,054
Dec 15, 2025	48.70	48.96	47.54	47.54	47.54	-5.04%	110
Dec 12, 2025	50.61	51.27	49.42	50.07	50.07	1.46%	3
Dec 11, 2025	50.25	50.25	49.35	49.35	49.35	4.49%	255
Dec 10, 2025	48.80	48.80	47.00	47.23	47.23	0.13%	33
Dec 9, 2025	47.53	48.51	47.14	47.17	47.17	-3.47%	449
Dec 8, 2025	50.05	50.05	48.72	48.87	48.87	-4.56%	64
Dec 5, 2025	50.71	51.79	50.60	51.20	51.20	-0.52%	85
Dec 4, 2025	51.37	51.57	51.37	51.47	51.47	-5.38%	77
Dec 3, 2025	52.05	54.52	52.05	54.40	54.39	3.02%	214
Dec 2, 2025	52.31	52.91	51.30	52.80	52.80	-0.81%	164
Dec 1, 2025	51.90	53.23	51.01	53.23	53.23	2.20%	63
Nov 28, 2025	51.53	52.55	51.51	52.08	52.08	-1.23%	265
Nov 26, 2025	51.52	52.73	51.00	52.73	52.73	3.66%	168