LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	81.43	81.57	77.17	77.80	77.80	-3.33%	365,892
Feb 20, 2025	80.80	81.54	79.54	80.48	80.48	-0.46%	271,355
Feb 19, 2025	82.07	82.07	80.13	80.85	80.85	-3.84%	202,410
Feb 18, 2025	84.77	84.94	81.95	84.08	84.08	-1.21%	154,358
Feb 14, 2025	85.84	88.07	84.61	85.11	85.11	0.32%	166,607
Feb 13, 2025	83.82	85.18	82.75	84.84	84.84	2.20%	138,514
Feb 12, 2025	83.56	83.56	81.71	83.01	83.01	-3.13%	275,939
Feb 11, 2025	84.85	86.40	84.63	85.69	85.69	1.19%	196,584
Feb 10, 2025	83.59	84.92	82.94	84.68	84.68	2.52%	165,780
Feb 7, 2025	85.27	85.27	82.26	82.60	82.60	-3.49%	235,893
Feb 6, 2025	88.61	88.61	85.37	85.59	85.59	-2.89%	266,253
Feb 5, 2025	86.32	88.30	86.16	88.14	88.14	2.24%	244,564
Feb 4, 2025	84.53	86.39	84.53	86.21	86.21	1.26%	213,624
Feb 3, 2025	87.68	87.68	84.91	85.14	85.14	-4.64%	223,012
Jan 31, 2025	92.11	92.55	89.08	89.28	89.28	-3.77%	215,617
Jan 30, 2025	90.75	93.75	89.44	92.78	92.78	3.32%	166,508
Jan 29, 2025	91.78	92.76	88.04	89.80	89.80	-2.60%	189,704
Jan 28, 2025	93.35	93.90	91.78	92.20	92.20	-1.84%	149,750
Jan 27, 2025	91.87	97.25	91.87	93.93	93.93	3.92%	295,782
Jan 24, 2025	90.31	92.21	89.92	90.39	90.39	-1.42%	126,004
Jan 23, 2025	92.66	93.11	90.70	91.69	91.69	-1.61%	219,320
Jan 22, 2025	91.59	93.28	91.31	93.19	93.19	0.66%	138,365
Jan 21, 2025	93.86	96.80	92.41	92.58	92.58	0.12%	209,196
Jan 17, 2025	95.37	95.49	91.62	92.47	92.47	-1.09%	171,759
Jan 16, 2025	92.01	93.89	90.58	93.49	93.49	1.22%	181,027
Jan 15, 2025	91.32	92.80	89.68	92.36	92.36	5.87%	223,482
Jan 14, 2025	86.37	87.68	84.96	87.24	87.24	3.30%	164,270
Jan 13, 2025	83.03	84.80	82.95	84.45	84.45	1.39%	151,977
Jan 10, 2025	84.50	84.90	83.00	83.29	83.29	-3.00%	151,089
Jan 8, 2025	84.49	86.19	82.94	85.87	85.87	1.44%	204,551
Jan 7, 2025	86.52	87.59	84.41	84.65	84.65	-2.58%	249,212
Jan 6, 2025	87.30	89.72	86.38	86.89	86.89	0.01%	189,547
Jan 3, 2025	87.66	88.07	86.63	86.88	86.88	-0.13%	193,049
Jan 2, 2025	90.70	91.34	86.07	86.99	86.99	-2.70%	229,537
Dec 31, 2024	88.85	90.47	88.85	89.40	89.40	0.81%	144,642
Dec 30, 2024	89.06	89.93	87.06	88.68	88.68	-1.02%	145,866
Dec 27, 2024	90.28	91.52	88.64	89.59	89.59	-1.57%	150,891
Dec 26, 2024	90.00	91.17	89.01	91.02	91.02	0.72%	124,545
Dec 24, 2024	90.26	90.54	89.36	90.37	90.37	-0.07%	94,999
Dec 23, 2024	91.85	91.85	89.31	90.43	90.43	-0.84%	201,166
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