LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	53.97	53.97	50.84	50.91	50.91	-5.49%	218,925
May 27, 2025	52.64	54.13	51.82	53.87	53.87	4.60%	335,213
May 23, 2025	50.53	51.93	50.49	51.50	51.50	-0.35%	243,990
May 22, 2025	52.23	52.28	50.77	51.68	51.68	-1.67%	419,564
May 21, 2025	55.00	55.15	51.57	52.56	52.56	-5.31%	339,746
May 20, 2025	56.00	56.59	55.09	55.51	55.51	-1.32%	266,901
May 19, 2025	56.78	56.87	55.93	56.25	56.25	-3.33%	241,081
May 16, 2025	57.13	58.36	56.93	58.19	58.19	1.71%	282,476
May 15, 2025	57.16	57.38	56.07	57.21	57.21	-0.13%	264,976
May 14, 2025	59.04	59.77	57.25	57.29	57.29	-3.85%	396,990
May 13, 2025	60.63	61.72	59.56	59.58	59.58	-0.18%	352,999
May 12, 2025	58.63	60.74	56.84	59.69	59.69	7.92%	460,285
May 9, 2025	55.77	56.02	55.09	55.31	55.31	-0.58%	184,924
May 8, 2025	55.05	56.30	54.66	55.63	55.63	2.81%	321,004
May 7, 2025	54.15	54.82	53.67	54.11	54.11	1.73%	266,953
May 6, 2025	55.40	56.13	53.09	53.19	53.19	-4.90%	276,086
May 5, 2025	54.94	56.52	53.95	55.93	55.93	1.52%	290,154
May 2, 2025	53.18	56.00	52.90	55.09	55.09	3.59%	345,479
May 1, 2025	54.26	55.63	53.14	53.18	53.18	-2.62%	343,533
Apr 30, 2025	53.50	54.93	52.48	54.61	54.61	-0.05%	532,407
Apr 29, 2025	58.27	59.39	54.11	54.64	54.64	-7.78%	597,723
Apr 28, 2025	59.63	60.78	58.19	59.25	59.25	-0.34%	270,594
Apr 25, 2025	59.48	59.57	57.95	59.45	59.45	-1.30%	191,903
Apr 24, 2025	60.51	60.52	58.93	60.23	60.23	0.67%	280,747
Apr 23, 2025	62.95	63.64	59.78	59.83	59.83	-1.29%	347,639
Apr 22, 2025	57.30	60.67	57.02	60.61	60.61	8.04%	335,693
Apr 21, 2025	55.29	56.48	54.31	56.10	56.10	-0.32%	320,898
Apr 17, 2025	53.79	56.52	53.79	56.28	56.28	3.93%	238,991
Apr 16, 2025	55.39	56.15	53.13	54.15	54.15	-2.43%	264,513
Apr 15, 2025	56.99	58.10	54.97	55.50	55.50	-3.02%	277,926
Apr 14, 2025	57.30	57.54	55.58	57.23	57.23	0.97%	212,259
Apr 11, 2025	56.24	57.39	53.28	56.68	56.68	-0.09%	317,303
Apr 10, 2025	58.95	59.20	54.89	56.73	56.73	-6.09%	307,983
Apr 9, 2025	55.64	62.99	54.05	60.41	60.41	6.52%	770,283
Apr 8, 2025	64.31	65.40	55.31	56.71	56.71	-9.31%	684,827
Apr 7, 2025	61.21	67.14	61.21	62.53	62.53	-3.22%	523,387
Apr 4, 2025	59.35	66.20	58.71	64.61	64.61	5.61%	749,172
Apr 3, 2025	65.35	67.12	60.84	61.18	61.18	-8.99%	496,415
Apr 2, 2025	66.10	67.85	65.70	67.22	67.22	1.82%	289,279
Apr 1, 2025	66.83	66.86	65.05	66.02	66.02	-0.68%	189,439
Mar 31, 2025	65.38	67.01	64.30	66.47	66.47	1.13%	322,833
Mar 28, 2025	69.41	69.41	65.31	65.73	65.73	-4.92%	296,575
Mar 27, 2025	69.58	70.31	68.45	69.13	69.13	-0.89%	209,712
Mar 26, 2025	70.88	72.28	69.46	69.75	69.75	-1.59%	226,664
Mar 25, 2025	71.44	72.74	69.81	70.88	70.88	-2.40%	237,950
Mar 24, 2025	71.94	72.86	71.49	72.62	72.62	2.45%	185,343
Mar 21, 2025	70.69	71.66	69.82	70.88	70.88	-2.13%	520,102
Mar 20, 2025	72.83	74.84	71.62	72.42	72.42	-0.59%	229,392
Mar 19, 2025	72.52	73.61	71.26	72.85	72.85	0.73%	174,981
Mar 18, 2025	73.08	73.37	71.60	72.32	72.32	-1.44%	211,012