LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	90.16	91.94	90.16	91.20	91.20	1.03%	699,441
Dec 19, 2024	91.65	95.30	89.40	90.27	90.27	-3.53%	343,235
Dec 18, 2024	97.73	98.89	93.00	93.58	93.58	-3.00%	311,069
Dec 17, 2024	100.28	101.07	96.32	96.47	96.47	-4.15%	187,951
Dec 16, 2024	99.10	101.52	98.57	100.65	100.65	0.80%	223,100
Dec 13, 2024	100.66	101.42	98.00	99.85	99.85	-2.48%	306,546
Dec 12, 2024	104.02	104.31	101.78	102.39	102.39	-2.03%	177,470
Dec 11, 2024	107.13	107.13	104.26	104.51	104.51	-0.94%	235,529
Dec 10, 2024	107.76	107.76	104.58	105.50	105.50	-3.63%	232,211
Dec 9, 2024	106.77	109.87	106.77	109.47	109.47	3.84%	170,285
Dec 6, 2024	107.13	107.96	104.86	105.42	105.42	-0.27%	118,416
Dec 5, 2024	109.87	110.01	105.19	105.71	105.71	-3.03%	157,378
Dec 4, 2024	108.14	109.57	107.50	109.01	109.01	-0.14%	202,852
Dec 3, 2024	109.86	110.04	107.58	109.16	109.16	-0.87%	119,354
Dec 2, 2024	109.61	110.92	107.81	110.12	110.12	0.58%	102,099
Nov 29, 2024	111.26	112.97	108.71	109.49	109.49	-0.73%	79,018
Nov 27, 2024	110.11	111.32	108.68	110.30	110.30	1.10%	112,800
Nov 26, 2024	109.72	110.57	107.79	109.10	109.10	-1.91%	184,976
Nov 25, 2024	107.38	114.56	107.38	111.22	111.22	5.10%	308,338
Nov 22, 2024	103.78	105.98	102.98	105.82	105.82	3.01%	150,328
Nov 21, 2024	102.54	104.37	102.24	102.73	102.73	0.92%	151,905
Nov 20, 2024	100.60	101.94	99.59	101.79	101.79	0.62%	157,265
Nov 19, 2024	100.00	101.75	98.50	101.16	101.16	0.67%	224,690
Nov 18, 2024	103.25	104.36	100.00	100.49	100.49	-3.56%	330,986
Nov 15, 2024	105.98	105.98	103.50	104.20	104.20	-0.71%	94,204
Nov 14, 2024	105.25	107.64	104.14	104.94	104.94	0.97%	143,529
Nov 13, 2024	107.12	107.40	103.40	103.93	103.93	-0.96%	125,303
Nov 12, 2024	106.98	107.04	104.68	104.94	104.94	-3.12%	135,664
Nov 11, 2024	109.70	110.15	107.91	108.32	108.32	-0.73%	151,432
Nov 8, 2024	108.81	110.50	108.62	109.12	109.12	-0.50%	136,093
Nov 7, 2024	110.24	111.53	108.58	109.67	109.67	-0.28%	189,206
Nov 6, 2024	102.83	110.85	102.21	109.98	109.98	-1.06%	353,935
Nov 5, 2024	103.54	112.39	102.50	111.16	111.16	7.36%	345,439
Nov 4, 2024	102.17	107.48	102.17	103.54	103.54	0.99%	241,643
Nov 1, 2024	103.06	105.42	102.06	102.52	102.52	0.95%	184,888
Oct 31, 2024	100.87	102.34	100.56	101.56	101.56	-0.04%	270,549
Oct 30, 2024	102.53	105.28	101.00	101.60	101.60	-0.69%	230,173
Oct 29, 2024	98.07	102.95	95.75	102.31	102.31	-2.20%	246,584
Oct 28, 2024	104.48	105.71	103.46	104.61	104.61	1.76%	163,391
Oct 25, 2024	105.66	105.66	102.36	102.80	102.80	-1.34%	155,816
Oct 24, 2024	104.33	105.82	102.48	104.20	104.20	0.03%	188,833
Oct 23, 2024	104.15	105.56	103.57	104.17	104.17	-0.79%	199,388
Oct 22, 2024	107.63	107.63	104.35	105.00	105.00	-3.96%	210,094
Oct 21, 2024	114.94	115.16	109.10	109.33	109.33	-5.19%	104,836
Oct 18, 2024	114.24	116.53	113.63	115.31	115.31	1.72%	253,493
Oct 17, 2024	116.26	116.26	113.00	113.36	113.36	-2.44%	126,970
Oct 16, 2024	116.30	118.31	115.15	116.19	116.19	1.48%	150,961
Oct 15, 2024	113.56	116.75	113.56	114.50	114.50	0.75%	316,826
Oct 14, 2024	111.77	114.08	111.21	113.65	113.65	1.38%	114,044
Oct 11, 2024	109.26	112.47	109.26	112.10	112.10	2.60%	92,344
Oct 10, 2024	109.00	109.58	108.11	109.26	109.26	-0.96%	110,306
Oct 9, 2024	110.93	111.61	109.86	110.32	110.32	-0.67%	84,907
Oct 8, 2024	110.96	112.12	108.98	111.06	111.06	0.48%	105,246
Oct 7, 2024	110.12	111.03	108.31	110.53	110.53	-0.78%	112,324
Oct 4, 2024	115.89	115.89	109.16	111.40	111.40	-3.37%	348,342
Oct 3, 2024	114.43	116.32	113.17	115.29	115.29	-0.59%	121,325
Oct 2, 2024	116.73	118.15	114.86	115.97	115.97	-1.87%	109,145
Oct 1, 2024	118.67	119.99	115.56	118.18	118.18	-0.29%	124,695
Sep 30, 2024	117.48	120.53	116.39	118.52	118.52	0.66%	214,565
Sep 27, 2024	116.14	118.94	114.28	117.74	117.74	3.46%	150,680
Sep 26, 2024	115.47	115.47	113.50	113.80	113.80	0.51%	176,411
Sep 25, 2024	115.41	115.50	112.37	113.22	113.22	-2.61%	149,921
Sep 24, 2024	117.83	118.27	115.57	116.25	116.25	-1.52%	146,872
Sep 23, 2024	120.29	121.00	117.86	118.04	118.04	-0.57%	138,726
Sep 20, 2024	120.92	121.91	117.69	118.72	118.72	-3.87%	658,306
Sep 19, 2024	124.66	125.69	121.92	123.50	123.50	2.46%	267,871
Sep 18, 2024	120.14	125.83	117.99	120.53	120.53	-0.61%	490,391
Sep 17, 2024	117.63	121.45	116.40	121.27	121.27	4.12%	249,601
Sep 16, 2024	115.75	118.49	110.97	116.47	116.47	1.75%	376,520
Sep 13, 2024	109.63	115.10	109.63	114.47	114.47	6.74%	224,545
Sep 12, 2024	104.80	108.30	104.53	107.24	107.24	2.75%	94,885
Sep 11, 2024	104.05	104.74	100.86	104.37	104.37	-0.29%	153,975
Sep 10, 2024	105.23	105.60	102.72	104.67	104.67	-0.54%	116,116
Sep 9, 2024	106.90	107.92	104.90	105.24	105.24	0.42%	151,713
Sep 6, 2024	104.60	107.61	104.53	104.80	104.80	0.82%	108,408
Sep 5, 2024	104.54	104.97	102.60	103.95	103.95	-0.05%	133,287
Sep 4, 2024	104.50	105.45	102.58	104.00	104.00	-0.30%	123,908
Sep 3, 2024	106.82	108.46	104.19	104.31	104.31	-3.31%	127,322
Aug 30, 2024	108.12	108.12	105.24	107.88	107.88	1.14%	120,687
Aug 29, 2024	108.57	108.66	106.29	106.66	106.66	-0.78%	82,790
Aug 28, 2024	109.98	110.42	107.00	107.50	107.50	-3.37%	154,440
Aug 27, 2024	110.74	112.36	109.50	111.25	111.25	-0.01%	167,603
Aug 26, 2024	113.05	114.45	110.90	111.26	111.26	-1.41%	156,174
Aug 23, 2024	107.65	113.96	107.54	112.85	112.85	5.86%	167,209
Aug 22, 2024	106.78	107.50	105.47	106.60	106.60	-0.09%	121,018
Aug 21, 2024	104.38	107.27	103.98	106.70	106.70	3.78%	103,913
Aug 20, 2024	104.90	105.48	102.56	102.81	102.81	-1.60%	90,692
Aug 19, 2024	103.50	104.83	102.96	104.48	104.48	1.56%	95,496
Aug 16, 2024	102.38	106.04	102.05	102.88	102.88	-0.45%	121,396
Aug 15, 2024	103.00	104.08	100.53	103.34	103.34	2.52%	203,060
Aug 14, 2024	102.55	103.46	99.62	100.80	100.80	-1.79%	148,760
Aug 13, 2024	100.22	103.84	99.58	102.64	102.64	3.97%	142,357
Aug 12, 2024	99.90	99.90	97.59	98.72	98.72	-0.52%	131,432
Aug 9, 2024	99.95	101.10	97.73	99.24	99.24	-0.10%	152,657
Aug 8, 2024	98.68	100.00	97.31	99.34	99.34	2.52%	110,152
Aug 7, 2024	103.54	104.87	96.45	96.90	96.90	-5.01%	196,225
Aug 6, 2024	100.11	103.35	99.54	102.01	102.01	0.28%	176,020
Aug 5, 2024	98.65	105.52	96.03	101.73	101.73	-4.51%	392,800
Aug 2, 2024	106.03	108.12	104.54	106.54	106.54	-3.98%	321,585
Aug 1, 2024	115.25	116.72	110.05	110.96	110.96	-3.57%	343,375