LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	50.49	50.94	48.18	50.94	-	7.95%	4,320
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
Nov 25, 2025	49.79	51.35	48.67	50.87	50.87	0.70%	31
Nov 24, 2025	49.04	50.52	48.51	50.52	50.52	3.42%	230
Nov 21, 2025	47.58	48.85	44.50	48.85	48.85	8.35%	40
Nov 20, 2025	44.50	45.83	44.50	45.08	45.08	2.98%	99
Nov 19, 2025	46.13	46.13	43.30	43.78	43.78	-4.67%	72
Nov 18, 2025	45.61	45.92	45.20	45.92	45.92	-2.55%	161
Nov 17, 2025	48.49	48.49	46.93	47.12	47.12	-3.87%	101
Nov 14, 2025	48.00	49.02	47.96	49.02	49.02	1.30%	21
Nov 13, 2025	49.00	49.97	48.39	48.39	48.39	-0.60%	833
Nov 12, 2025	46.25	49.83	46.25	48.68	48.68	3.44%	543
Nov 11, 2025	45.44	47.06	45.44	47.06	47.06	1.69%	2
Nov 10, 2025	47.49	47.49	46.28	46.28	46.28	0.17%	507
Nov 7, 2025	45.09	46.42	45.09	46.20	46.20	-0.41%	2
Nov 6, 2025	48.60	48.60	46.39	46.39	46.39	-1.92%	98
Nov 5, 2025	45.00	48.42	44.07	47.30	47.30	7.45%	221
Nov 4, 2025	44.00	44.02	41.73	44.02	44.02	9.28%	24
Nov 3, 2025	40.50	40.50	39.93	40.28	40.28	-0.81%	238
Oct 31, 2025	40.93	40.93	40.37	40.61	40.61	-0.29%	354
Oct 30, 2025	42.60	42.60	40.73	40.73	40.73	-4.97%	48
Oct 29, 2025	43.85	44.46	42.86	42.86	42.85	-5.13%	33
Oct 28, 2025	44.91	45.85	43.75	45.17	45.17	-1.27%	132
Oct 27, 2025	46.00	47.50	45.30	45.75	45.75	-1.82%	4