LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	46.23	46.79	45.99	46.11	46.11	-0.26%	263,659
May 21, 2026	43.42	46.99	43.17	46.23	46.23	5.04%	461,175
May 20, 2026	40.69	44.20	39.96	44.01	44.01	8.48%	386,617
May 19, 2026	40.72	41.08	39.35	40.57	40.57	-1.62%	322,486
May 18, 2026	40.79	41.33	40.16	41.24	41.24	2.05%	558,172
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
Apr 21, 2026	47.41	48.49	45.02	45.19	45.19	-2.08%	466,499
Apr 20, 2026	43.15	46.98	43.00	46.15	46.15	5.95%	618,168
Apr 17, 2026	40.95	43.71	40.79	43.56	43.56	11.12%	639,579
Apr 16, 2026	39.17	39.97	38.90	39.20	39.20	-0.23%	242,900
Apr 15, 2026	40.65	40.72	39.03	39.29	39.29	-3.08%	331,054
Apr 14, 2026	40.08	40.98	39.59	40.54	40.54	2.58%	280,807
Apr 13, 2026	39.35	39.58	38.08	39.52	39.52	-0.58%	382,208
Apr 10, 2026	40.70	41.39	39.20	39.75	39.75	-2.33%	331,947
Apr 9, 2026	38.54	41.24	38.48	40.70	40.70	4.49%	369,225
Apr 8, 2026	38.90	40.78	38.38	38.95	38.95	6.65%	566,315
Apr 7, 2026	38.52	38.52	35.87	36.52	36.52	-6.00%	535,492
Apr 6, 2026	37.60	38.91	37.27	38.85	38.85	1.89%	256,343
Apr 2, 2026	37.28	39.03	36.75	38.13	38.13	-0.21%	430,661
Apr 1, 2026	39.35	39.62	38.16	38.21	38.21	-3.34%	482,703
Mar 31, 2026	38.44	39.96	37.63	39.53	39.53	4.72%	605,637
Mar 30, 2026	38.33	38.73	37.31	37.75	37.75	0.05%	450,356
Mar 27, 2026	39.19	39.19	37.57	37.73	37.73	-4.14%	379,861
Mar 26, 2026	39.61	41.50	39.10	39.36	39.36	0.05%	615,522
Mar 25, 2026	38.05	40.00	36.20	39.34	39.34	5.33%	905,795
Mar 24, 2026	35.24	37.84	34.90	37.35	37.35	2.86%	472,397
Mar 23, 2026	35.25	36.47	34.91	36.31	36.31	6.05%	877,196
Mar 20, 2026	36.36	36.67	33.55	34.24	34.24	-7.61%	1,703,535
Mar 19, 2026	37.92	37.92	36.13	37.06	37.06	-3.11%	1,007,732
Mar 18, 2026	40.50	40.99	38.12	38.25	38.25	-6.55%	735,453
Mar 17, 2026	41.74	42.62	40.65	40.93	40.93	-1.87%	523,500
Mar 16, 2026	41.55	42.27	41.06	41.71	41.71	1.12%	515,864
Mar 13, 2026	41.44	41.87	40.44	41.25	41.25	0.54%	578,683