LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	48.99	50.04	48.36	49.99	49.99	2.04%	362,556
Sep 24, 2026	48.60	49.40	48.00	48.99	48.99	0.80%	333,359
Sep 23, 2026	51.04	51.67	48.42	48.60	48.60	-6.91%	329,131
Sep 22, 2026	51.02	52.66	50.54	52.21	52.21	4.60%	306,208
Sep 21, 2026	49.39	50.44	48.38	49.91	49.91	2.74%	271,475
Sep 18, 2026	47.88	48.66	47.60	48.58	48.58	-1.12%	641,752
Sep 17, 2026	51.12	51.29	48.92	49.13	49.13	0.20%	189,097
Sep 16, 2026	50.81	51.40	48.88	49.03	49.03	-3.45%	217,595
Sep 15, 2026	50.86	51.15	49.35	50.78	50.78	-0.31%	379,774
Sep 14, 2026	49.10	51.50	48.45	50.94	50.94	3.08%	268,599
Sep 11, 2026	49.67	50.31	48.40	49.42	49.42	1.48%	255,895
Sep 10, 2026	51.08	51.24	48.45	48.70	48.70	-6.70%	372,033
Sep 9, 2026	53.17	53.72	51.51	52.20	52.20	-1.90%	274,322
Sep 8, 2026	54.75	54.75	52.63	53.21	53.21	-3.25%	278,532
Sep 4, 2026	54.47	56.21	54.30	55.00	55.00	0.97%	228,942
Sep 3, 2026	54.66	55.33	53.33	54.47	54.47	1.91%	267,114
Sep 2, 2026	54.17	55.09	53.16	53.45	53.45	-0.54%	512,021
Sep 1, 2026	54.93	55.06	53.48	53.74	53.74	-3.93%	345,663
Aug 31, 2026	57.24	57.24	55.84	55.94	55.94	-2.71%	223,287
Aug 28, 2026	57.00	57.78	56.50	57.50	57.50	0.89%	187,043
Aug 27, 2026	57.51	58.64	56.88	56.99	56.99	-2.11%	166,660
Aug 26, 2026	58.94	59.11	57.36	58.22	58.22	-1.44%	246,963
Aug 25, 2026	59.02	59.17	57.80	59.07	59.07	1.41%	150,870
Aug 24, 2026	58.51	59.45	57.81	58.25	58.25	0.15%	184,854
Aug 21, 2026	57.47	58.86	56.66	58.16	58.16	2.48%	209,039
Aug 20, 2026	57.81	57.98	56.34	56.75	56.75	-4.65%	230,866
Aug 19, 2026	58.47	60.70	58.47	59.52	59.52	5.55%	369,421
Aug 18, 2026	58.76	58.76	56.22	56.39	56.39	-3.80%	232,490
Aug 17, 2026	59.04	59.04	57.98	58.62	58.62	-1.97%	194,346
Aug 14, 2026	58.68	60.02	58.38	59.80	59.80	1.61%	270,003
Aug 13, 2026	57.84	59.01	57.33	58.85	58.85	3.43%	319,965
Aug 12, 2026	57.85	58.24	55.87	56.90	56.90	-1.56%	155,685
Aug 11, 2026	56.92	58.59	56.70	57.80	57.80	1.94%	414,145
Aug 10, 2026	58.51	58.94	55.86	56.70	56.70	-5.56%	326,971
Aug 7, 2026	60.11	61.87	59.47	60.04	60.04	1.45%	266,709
Aug 6, 2026	61.84	61.84	58.30	59.18	59.18	-3.74%	228,603
Aug 5, 2026	59.81	62.35	58.03	61.48	61.48	0.03%	566,521
Aug 4, 2026	59.56	62.36	56.60	61.46	61.46	9.55%	832,579
Aug 3, 2026	55.67	57.18	54.76	56.10	56.10	2.80%	592,938
Jul 31, 2026	56.97	58.34	54.51	54.57	54.57	-4.46%	527,099
Jul 30, 2026	58.86	59.66	56.35	57.12	57.12	-1.60%	251,237
Jul 29, 2026	60.43	61.50	57.95	58.05	58.05	-5.46%	320,572
Jul 28, 2026	60.92	62.80	60.92	61.40	61.40	1.72%	221,507
Jul 27, 2026	60.48	62.07	59.80	60.36	60.36	0.33%	284,525
Jul 24, 2026	58.18	60.66	57.82	60.16	60.16	3.14%	262,508
Jul 23, 2026	56.35	58.42	56.16	58.33	58.33	0.90%	355,883
Jul 22, 2026	56.96	59.47	56.17	57.81	57.81	2.85%	236,101
Jul 21, 2026	56.27	56.88	55.16	56.21	56.21	-1.32%	371,682
Jul 20, 2026	58.73	58.73	56.28	56.96	56.96	-2.60%	255,365
Jul 17, 2026	60.95	62.46	58.12	58.48	58.48	-4.19%	306,291