LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	61.73	62.13	59.63	62.03	62.03	1.99%	268,595
Jul 1, 2026	62.76	63.87	60.72	60.82	60.82	-4.49%	326,973
Jun 30, 2026	63.67	64.25	62.38	63.68	63.68	0.41%	319,824
Jun 29, 2026	65.84	65.84	62.05	63.42	63.42	-3.68%	463,248
Jun 26, 2026	62.20	66.25	62.16	65.84	65.84	5.16%	1,339,769
Jun 25, 2026	61.64	64.15	61.02	62.61	62.61	1.90%	355,340
Jun 24, 2026	56.82	62.78	56.82	61.44	61.44	9.60%	634,150
Jun 23, 2026	55.64	56.63	55.02	56.06	56.06	1.65%	230,134
Jun 22, 2026	56.80	57.70	55.06	55.15	55.15	-2.73%	370,453
Jun 18, 2026	53.55	57.79	53.26	56.70	56.70	8.29%	682,240
Jun 17, 2026	53.35	56.11	51.77	52.36	52.36	-2.97%	462,898
Jun 16, 2026	54.04	55.20	53.63	53.96	53.96	0.82%	356,306
Jun 15, 2026	55.20	57.00	53.23	53.52	53.52	-0.98%	281,149
Jun 12, 2026	54.99	55.89	53.73	54.05	54.05	-2.42%	386,685
Jun 11, 2026	52.75	55.83	51.39	55.39	55.39	5.38%	352,247
Jun 10, 2026	53.25	55.42	52.38	52.56	52.56	-1.33%	521,442
Jun 9, 2026	51.42	54.42	51.42	53.27	53.27	5.30%	300,131
Jun 8, 2026	50.57	51.63	50.01	50.59	50.59	0.48%	219,850
Jun 5, 2026	50.51	51.29	49.86	50.35	50.35	-0.51%	344,589
Jun 4, 2026	50.27	51.33	50.00	50.61	50.61	6.98%	369,355
Jun 3, 2026	49.00	49.49	47.13	47.31	47.31	-5.04%	315,394
Jun 2, 2026	48.84	50.32	47.49	49.82	49.82	1.71%	643,793
Jun 1, 2026	50.05	51.47	48.05	48.98	48.98	2.45%	606,323
May 29, 2026	48.50	49.44	47.56	47.81	47.81	-1.95%	406,666
May 28, 2026	48.93	50.00	47.52	48.76	48.76	-1.61%	290,345
May 27, 2026	47.94	50.23	47.94	49.56	49.56	6.01%	457,605
May 26, 2026	46.80	47.37	45.39	46.75	46.75	1.39%	261,984
May 22, 2026	46.23	46.79	45.99	46.11	46.11	-0.26%	263,759
May 21, 2026	43.42	46.99	43.17	46.23	46.23	5.04%	461,424
May 20, 2026	40.69	44.20	39.96	44.01	44.01	8.48%	387,364
May 19, 2026	40.72	41.08	39.35	40.57	40.57	-1.62%	322,702
May 18, 2026	40.79	41.33	40.16	41.24	41.24	2.05%	558,173
May 15, 2026	43.32	43.39	40.38	40.41	40.41	-7.57%	491,897
May 14, 2026	45.86	46.32	43.47	43.72	43.72	-3.87%	449,718
May 13, 2026	44.92	46.20	43.81	45.48	45.48	-0.26%	476,338
May 12, 2026	47.44	47.75	45.10	45.60	45.60	-3.55%	508,281
May 11, 2026	46.74	47.99	45.96	47.28	47.28	1.31%	503,909
May 8, 2026	46.51	47.33	45.67	46.67	46.67	0.82%	208,937
May 7, 2026	46.98	47.63	45.61	46.29	46.29	-1.09%	374,175
May 6, 2026	47.00	48.52	46.63	46.80	46.80	2.30%	384,819
May 5, 2026	45.17	46.51	44.98	45.75	45.75	1.94%	299,374
May 4, 2026	47.73	47.98	44.65	44.88	44.88	-7.52%	495,188
May 1, 2026	48.95	49.10	48.00	48.53	48.53	-0.90%	344,910
Apr 30, 2026	48.68	49.05	47.40	48.97	48.97	2.17%	488,968
Apr 29, 2026	49.21	50.88	47.89	47.93	47.93	-2.10%	697,155
Apr 28, 2026	48.34	49.30	45.55	48.96	48.96	8.03%	1,108,043
Apr 27, 2026	45.49	46.24	44.95	45.32	45.32	-0.37%	398,013
Apr 24, 2026	45.25	46.07	44.47	45.49	45.49	0.53%	284,285
Apr 23, 2026	46.47	46.47	43.91	45.25	45.25	-2.98%	331,834
Apr 22, 2026	46.01	46.66	45.16	46.64	46.64	3.21%	368,753