LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	54.56	55.28	52.47	52.93	52.93	-1.65%	307,695
Jan 21, 2026	53.70	54.98	52.72	53.82	53.82	0.39%	428,299
Jan 20, 2026	51.75	54.23	50.95	53.61	53.61	-0.35%	368,213
Jan 16, 2026	54.72	55.94	53.61	53.80	53.80	-0.86%	434,927
Jan 15, 2026	53.88	55.28	53.08	54.27	54.27	1.07%	418,926
Jan 14, 2026	53.75	55.43	53.18	53.69	53.69	-0.19%	427,892
Jan 13, 2026	52.62	54.20	52.03	53.79	53.79	2.30%	390,643
Jan 12, 2026	52.29	53.69	51.51	52.58	52.58	-1.31%	634,875
Jan 9, 2026	48.19	53.99	48.14	53.28	53.28	13.92%	934,130
Jan 8, 2026	42.48	47.75	41.97	46.77	46.77	8.39%	473,321
Jan 7, 2026	46.98	48.24	42.62	43.15	43.15	-1.62%	719,821
Jan 6, 2026	42.37	43.99	41.55	43.86	43.86	2.50%	375,322
Jan 5, 2026	41.38	43.26	41.37	42.79	42.79	2.59%	347,218
Jan 2, 2026	42.97	43.28	41.30	41.71	41.71	-2.91%	450,367
Dec 31, 2025	43.22	43.52	42.86	42.96	42.96	-0.95%	259,893
Dec 30, 2025	43.58	43.69	42.52	43.37	43.37	0.32%	622,400
Dec 29, 2025	43.19	43.77	42.52	43.23	43.23	0.09%	432,670
Dec 26, 2025	43.04	43.28	42.38	43.19	43.19	0.54%	295,360
Dec 24, 2025	42.17	43.45	42.17	42.96	42.96	1.27%	224,113
Dec 23, 2025	43.34	43.55	42.15	42.42	42.42	-1.85%	411,848
Dec 22, 2025	44.26	45.12	43.04	43.22	43.22	-2.81%	413,391
Dec 19, 2025	45.31	45.67	43.75	44.47	44.47	-3.91%	611,445
Dec 18, 2025	47.05	47.50	45.98	46.28	46.28	-0.17%	401,959
Dec 17, 2025	46.68	48.10	45.55	46.36	46.36	-2.87%	347,762
Dec 16, 2025	48.81	48.92	47.22	47.73	47.73	-1.04%	254,286
Dec 15, 2025	48.70	48.91	47.56	48.23	48.23	-0.97%	261,191
Dec 12, 2025	49.79	49.99	48.56	48.70	48.70	-1.54%	237,867
Dec 11, 2025	48.83	50.54	48.83	49.46	49.46	1.87%	265,795
Dec 10, 2025	47.18	49.03	47.02	48.55	48.55	3.58%	378,993
Dec 9, 2025	48.04	48.52	46.73	46.87	46.87	-3.76%	294,075
Dec 8, 2025	50.47	50.70	48.08	48.70	48.70	-3.37%	264,366
Dec 5, 2025	50.71	51.41	50.14	50.40	50.40	-0.41%	307,695
Dec 4, 2025	53.72	53.85	50.17	50.61	50.61	-6.54%	380,657
Dec 3, 2025	52.76	55.30	52.76	54.15	54.15	2.89%	253,343
Dec 2, 2025	52.22	53.27	50.90	52.63	52.63	0.57%	269,525
Dec 1, 2025	51.62	53.56	51.45	52.33	52.33	0.60%	347,421
Nov 28, 2025	52.68	52.68	51.52	52.02	52.02	-1.25%	164,684
Nov 26, 2025	51.00	53.64	51.00	52.68	52.68	2.31%	441,294
Nov 25, 2025	48.56	51.80	48.04	51.49	51.49	6.58%	489,812
Nov 24, 2025	48.80	50.56	47.87	48.31	48.31	-1.97%	444,656
Nov 21, 2025	44.85	49.50	44.85	49.28	49.28	11.17%	475,120
Nov 20, 2025	44.64	45.78	43.85	44.33	44.33	-0.29%	268,832
Nov 19, 2025	45.27	45.36	43.17	44.46	44.46	-2.67%	478,434
Nov 18, 2025	45.61	46.44	45.14	45.68	45.68	-0.39%	283,245
Nov 17, 2025	48.49	48.49	45.75	45.86	45.86	-5.99%	315,194
Nov 14, 2025	47.48	49.32	47.21	48.78	48.78	1.08%	289,690
Nov 13, 2025	48.58	49.73	47.91	48.26	48.26	-1.65%	347,983
Nov 12, 2025	47.42	49.86	46.80	49.07	49.07	4.34%	431,656
Nov 11, 2025	46.23	47.29	45.60	47.03	47.03	2.80%	244,967
Nov 10, 2025	47.49	47.51	45.53	45.75	45.75	-2.10%	348,866