LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	224,108
Dec 23, 2025	43.34	43.55	42.15	42.42	42.42	-1.85%	411,847
Dec 22, 2025	44.26	45.12	43.04	43.22	43.22	-2.81%	411,847
Dec 19, 2025	45.31	45.67	43.75	44.47	44.47	-3.91%	604,706
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
Nov 7, 2025	46.05	47.12	45.32	46.73	46.73	1.21%	296,870
Nov 6, 2025	48.53	48.58	45.97	46.17	46.17	-5.06%	436,570
Nov 5, 2025	44.38	49.26	44.38	48.63	48.63	9.40%	698,894
Nov 4, 2025	42.93	44.92	40.01	44.45	44.45	9.13%	696,732
Nov 3, 2025	40.34	40.98	39.70	40.73	40.73	-0.20%	511,220
Oct 31, 2025	40.71	41.15	40.34	40.81	40.81	-0.05%	360,579
Oct 30, 2025	43.72	43.72	40.60	40.83	40.83	-4.00%	438,855
Oct 29, 2025	44.50	44.59	42.21	42.53	42.53	-5.19%	558,338
Oct 28, 2025	44.22	46.06	42.77	44.86	44.86	-1.54%	490,888
Oct 27, 2025	46.16	46.94	45.33	45.56	45.56	-1.09%	325,252
Oct 24, 2025	46.33	47.08	46.01	46.06	46.06	0.30%	241,353
Oct 23, 2025	46.35	46.60	45.60	45.92	45.92	0.33%	282,740
Oct 22, 2025	46.59	47.47	45.69	45.77	45.77	-2.76%	360,066
Oct 21, 2025	45.00	47.80	44.79	47.07	47.07	3.36%	278,731
Oct 20, 2025	45.69	46.64	45.15	45.54	45.54	0.77%	276,576
Oct 17, 2025	44.80	45.70	44.57	45.19	45.19	-0.07%	216,176
Oct 16, 2025	46.01	46.01	44.63	45.22	45.22	-2.04%	314,885