LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	35.24	37.84	34.90	37.35	37.35	2.86%	471,778
Mar 23, 2026	35.25	36.47	34.91	36.31	36.31	6.05%	876,696
Mar 20, 2026	36.36	36.67	33.55	34.24	34.24	-7.61%	1,702,335
Mar 19, 2026	37.92	37.92	36.13	37.06	37.06	-3.11%	986,514
Mar 18, 2026	40.50	40.99	38.12	38.25	38.25	-6.55%	734,915
Mar 17, 2026	41.74	42.62	40.65	40.93	40.93	-1.87%	523,493
Mar 16, 2026	41.55	42.27	41.06	41.71	41.71	1.12%	515,858
Mar 13, 2026	41.44	41.87	40.44	41.25	41.25	0.54%	578,679
Mar 12, 2026	40.96	41.24	39.72	41.03	41.03	-0.65%	633,524
Mar 11, 2026	41.98	42.38	41.09	41.30	41.30	-2.94%	760,333
Mar 10, 2026	43.61	43.64	41.94	42.55	42.55	-2.54%	374,152
Mar 9, 2026	43.47	43.71	41.00	43.66	43.66	-1.67%	613,938
Mar 6, 2026	46.21	46.23	44.34	44.40	44.40	-5.19%	409,711
Mar 5, 2026	48.65	49.52	46.30	46.83	46.83	-3.74%	382,223
Mar 4, 2026	49.08	49.08	47.56	48.65	48.65	-0.80%	161,093
Mar 3, 2026	48.08	49.50	47.00	49.04	49.04	-2.12%	311,964
Mar 2, 2026	50.35	50.58	48.93	50.10	50.10	-3.47%	217,489
Feb 27, 2026	51.86	52.56	50.65	51.90	51.90	-0.12%	220,962
Feb 26, 2026	50.79	52.22	50.79	51.96	51.96	2.10%	309,399
Feb 25, 2026	51.77	52.43	49.64	50.89	50.89	-2.32%	544,733
Feb 24, 2026	53.08	54.50	52.00	52.10	52.10	-2.05%	360,671
Feb 23, 2026	55.47	55.47	53.00	53.19	53.19	-4.09%	395,581
Feb 20, 2026	53.92	56.08	53.06	55.46	55.46	3.82%	422,385
Feb 19, 2026	54.22	55.43	53.16	53.42	53.42	-2.20%	443,023
Feb 18, 2026	55.90	58.13	54.21	54.62	54.62	-6.06%	558,005
Feb 17, 2026	58.58	60.70	55.75	58.15	58.15	-4.41%	607,517
Feb 13, 2026	60.47	63.66	60.47	60.83	60.83	1.77%	445,856
Feb 12, 2026	61.94	62.99	59.62	59.77	59.77	-1.90%	239,473
Feb 11, 2026	60.20	61.82	58.78	60.93	60.93	-0.81%	329,089
Feb 10, 2026	59.74	61.82	59.74	61.43	61.43	4.76%	313,867
Feb 9, 2026	58.03	60.13	58.03	58.64	58.64	-0.81%	340,645
Feb 6, 2026	57.67	59.55	57.20	59.12	59.12	2.51%	464,369
Feb 5, 2026	58.09	59.11	57.13	57.67	57.67	-1.33%	410,294
Feb 4, 2026	55.32	58.82	54.60	58.45	58.45	8.52%	490,908
Feb 3, 2026	49.90	54.93	49.90	53.86	53.86	7.29%	446,977
Feb 2, 2026	49.79	50.84	48.81	50.20	50.20	0.18%	185,672
Jan 30, 2026	49.69	50.52	48.50	50.11	50.11	-0.07%	332,695
Jan 29, 2026	49.85	50.64	48.81	50.15	50.15	0.53%	230,026
Jan 28, 2026	50.11	51.66	49.69	49.88	49.88	-0.52%	242,685
Jan 27, 2026	50.00	50.31	49.14	50.14	50.14	-0.59%	198,438
Jan 26, 2026	51.33	51.70	49.80	50.44	50.44	-1.50%	190,992
Jan 23, 2026	52.70	53.26	50.67	51.21	51.21	-3.25%	237,498
Jan 22, 2026	54.56	55.28	52.47	52.93	52.93	-1.65%	307,758
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%	368,346
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%	418,976
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