LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	55.33	55.59	54.45	54.90	-	-2.73%	26,770
Jul 10, 2025	55.08	57.99	55.08	56.44	56.44	2.28%	380,328
Jul 9, 2025	52.41	55.52	52.41	55.18	55.18	4.69%	375,752
Jul 8, 2025	52.28	54.32	51.73	52.71	52.71	1.05%	521,882
Jul 7, 2025	53.92	54.40	51.50	52.16	52.16	-4.17%	355,651
Jul 3, 2025	57.04	57.47	53.76	54.43	54.43	-3.85%	317,218
Jul 2, 2025	55.13	57.14	54.37	56.61	56.61	3.27%	622,950
Jul 1, 2025	50.19	57.19	50.19	54.82	54.82	6.41%	728,736
Jun 30, 2025	51.46	51.95	50.95	51.52	51.52	-0.08%	348,668
Jun 27, 2025	50.77	52.61	50.54	51.56	51.56	2.52%	460,311
Jun 26, 2025	49.32	50.33	48.54	50.30	50.30	2.02%	329,941
Jun 25, 2025	50.54	50.54	48.60	49.30	49.30	-2.91%	221,754
Jun 24, 2025	50.09	51.59	47.97	50.78	50.78	2.61%	446,548
Jun 23, 2025	47.55	49.61	47.25	49.49	49.49	2.98%	370,490
Jun 20, 2025	47.94	48.61	47.32	48.06	48.06	1.52%	455,006
Jun 18, 2025	47.65	48.55	47.17	47.34	47.34	-0.94%	346,096
Jun 17, 2025	49.37	51.59	47.67	47.79	47.79	-5.37%	381,158
Jun 16, 2025	50.19	50.78	49.43	50.50	50.50	1.61%	309,251
Jun 13, 2025	50.87	52.05	49.47	49.70	49.70	-4.86%	282,607
Jun 12, 2025	52.64	53.15	51.44	52.24	52.24	-0.57%	246,450
Jun 11, 2025	55.10	55.65	52.40	52.54	52.54	-2.43%	423,713
Jun 10, 2025	52.20	53.96	51.88	53.85	53.85	4.95%	408,250
Jun 9, 2025	49.95	51.86	49.13	51.31	51.31	4.80%	359,750
Jun 6, 2025	50.05	50.31	48.29	48.96	48.96	-1.47%	348,719
Jun 5, 2025	50.27	51.65	49.23	49.69	49.69	-3.12%	350,778
Jun 4, 2025	50.21	51.99	49.83	51.29	51.29	3.05%	345,010
Jun 3, 2025	48.55	50.22	48.06	49.77	49.77	2.51%	313,481
Jun 2, 2025	49.73	49.86	47.79	48.55	48.55	-3.09%	371,912
May 30, 2025	50.18	50.65	49.78	50.10	50.10	-1.18%	291,484
May 29, 2025	51.61	52.04	49.88	50.70	50.70	-0.41%	203,292
May 28, 2025	53.97	53.97	50.84	50.91	50.91	-5.49%	218,930
May 27, 2025	52.64	54.13	51.82	53.87	53.87	4.60%	335,213
May 23, 2025	50.53	51.93	50.49	51.50	51.50	-0.35%	243,990
May 22, 2025	52.23	52.28	50.77	51.68	51.68	-1.67%	419,564
May 21, 2025	55.00	55.15	51.57	52.56	52.56	-5.31%	339,746
May 20, 2025	56.00	56.59	55.09	55.51	55.51	-1.32%	266,901
May 19, 2025	56.78	56.87	55.93	56.25	56.25	-3.33%	241,081
May 16, 2025	57.13	58.36	56.93	58.19	58.19	1.71%	282,476
May 15, 2025	57.16	57.38	56.07	57.21	57.21	-0.13%	264,976
May 14, 2025	59.04	59.77	57.25	57.29	57.29	-3.85%	396,990
May 13, 2025	60.63	61.72	59.56	59.58	59.58	-0.18%	352,999
May 12, 2025	58.63	60.74	56.84	59.69	59.69	7.92%	460,285
May 9, 2025	55.77	56.02	55.09	55.31	55.31	-0.58%	184,924
May 8, 2025	55.05	56.30	54.66	55.63	55.63	2.81%	321,004
May 7, 2025	54.15	54.82	53.67	54.11	54.11	1.73%	266,953
May 6, 2025	55.40	56.13	53.09	53.19	53.19	-4.90%	276,086
May 5, 2025	54.94	56.52	53.95	55.93	55.93	1.52%	290,154
May 2, 2025	53.18	56.00	52.90	55.09	55.09	3.59%	345,479
May 1, 2025	54.26	55.63	53.14	53.18	53.18	-2.62%	343,533
Apr 30, 2025	53.50	54.93	52.48	54.61	54.61	-0.05%	532,407