LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	62.73	63.20	61.35	61.54	-	-1.60%	214,166
Aug 28, 2025	63.92	63.92	61.34	62.54	62.54	-0.56%	403,794
Aug 27, 2025	64.01	64.30	62.50	62.89	62.89	-0.82%	408,974
Aug 26, 2025	64.58	65.50	63.21	63.41	63.41	-2.45%	338,148
Aug 25, 2025	66.94	66.94	64.85	65.00	65.00	-3.66%	298,061
Aug 22, 2025	63.17	68.85	62.25	67.47	67.47	8.79%	813,285
Aug 21, 2025	62.12	62.63	60.79	62.02	62.02	-2.21%	292,944
Aug 20, 2025	66.08	66.54	63.38	63.42	63.42	-4.75%	326,652
Aug 19, 2025	65.80	67.74	65.80	66.58	66.58	1.88%	247,566
Aug 18, 2025	65.37	66.15	65.02	65.35	65.35	-0.27%	265,584
Aug 15, 2025	67.66	68.05	64.58	65.53	65.53	0.78%	551,114
Aug 14, 2025	63.93	65.34	63.25	65.02	65.02	-2.69%	598,923
Aug 13, 2025	62.00	67.50	62.00	66.82	66.82	8.77%	800,508
Aug 12, 2025	58.50	61.66	57.13	61.43	61.43	7.90%	547,022
Aug 11, 2025	57.51	58.26	55.41	56.93	56.93	-0.32%	311,108
Aug 8, 2025	57.15	57.97	56.46	57.11	57.11	-0.21%	299,585
Aug 7, 2025	58.98	60.11	57.15	57.23	57.23	-1.36%	327,274
Aug 6, 2025	59.34	60.20	58.02	58.02	58.02	-2.22%	325,823
Aug 5, 2025	54.83	62.06	54.70	59.34	59.34	8.60%	819,796
Aug 4, 2025	54.43	54.95	53.82	54.64	54.64	0.29%	467,053
Aug 1, 2025	53.40	55.39	53.13	54.48	54.48	2.27%	418,714
Jul 31, 2025	53.18	54.27	52.50	53.27	53.27	-1.75%	312,715
Jul 30, 2025	57.00	57.00	53.49	54.22	54.22	-4.88%	391,411
Jul 29, 2025	57.41	57.41	56.13	57.00	57.00	0.19%	349,789
Jul 28, 2025	57.67	57.67	55.55	56.89	56.89	-1.20%	280,509
Jul 25, 2025	58.43	58.43	56.31	57.58	57.58	-1.12%	265,441
Jul 24, 2025	59.67	60.40	57.41	58.23	58.23	-3.06%	398,733
Jul 23, 2025	60.23	61.02	58.09	60.07	60.07	1.54%	497,726
Jul 22, 2025	52.95	59.57	52.86	59.16	59.16	15.80%	670,819
Jul 21, 2025	51.65	52.20	50.94	51.09	51.09	0.59%	193,337
Jul 18, 2025	52.78	53.00	50.36	50.79	50.79	-2.89%	296,284
Jul 17, 2025	51.62	52.57	51.62	52.30	52.30	1.53%	210,949
Jul 16, 2025	51.09	52.11	50.06	51.51	51.51	1.36%	238,257
Jul 15, 2025	55.03	55.20	50.77	50.82	50.82	-6.62%	468,297
Jul 14, 2025	54.90	54.95	52.76	54.42	54.42	-0.87%	342,733
Jul 11, 2025	55.33	55.70	54.45	54.90	54.90	-2.73%	279,549
Jul 10, 2025	55.08	57.99	55.08	56.44	56.44	2.28%	380,328
Jul 9, 2025	52.41	55.52	52.41	55.18	55.18	4.69%	375,752
Jul 8, 2025	52.28	54.32	51.73	52.71	52.71	1.05%	521,882
Jul 7, 2025	53.92	54.40	51.50	52.16	52.16	-4.17%	355,651
Jul 3, 2025	57.04	57.47	53.76	54.43	54.43	-3.85%	317,218
Jul 2, 2025	55.13	57.14	54.37	56.61	56.61	3.27%	622,950
Jul 1, 2025	50.19	57.19	50.19	54.82	54.82	6.41%	728,736
Jun 30, 2025	51.46	51.95	50.95	51.52	51.52	-0.08%	348,668
Jun 27, 2025	50.77	52.61	50.54	51.56	51.56	2.52%	460,311
Jun 26, 2025	49.32	50.33	48.54	50.30	50.30	2.02%	329,941
Jun 25, 2025	50.54	50.54	48.60	49.30	49.30	-2.91%	221,754
Jun 24, 2025	50.09	51.59	47.97	50.78	50.78	2.61%	446,548
Jun 23, 2025	47.55	49.61	47.25	49.49	49.49	2.98%	370,490
Jun 20, 2025	47.94	48.61	47.32	48.06	48.06	1.52%	455,006