LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	54.99	55.89	53.73	54.05	54.05	-2.42%	386,683
Jun 11, 2026	52.75	55.83	51.39	55.39	55.39	5.38%	351,947
Jun 10, 2026	53.25	55.42	52.38	52.56	52.56	-1.33%	483,129
Jun 9, 2026	51.42	54.42	51.42	53.27	53.27	5.30%	299,818
Jun 8, 2026	50.57	51.63	50.01	50.59	50.59	0.48%	219,819
Jun 5, 2026	50.51	51.29	49.86	50.35	50.35	-0.51%	344,568
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%	315,248
Jun 2, 2026	48.84	50.32	47.49	49.82	49.82	1.71%	643,789
Jun 1, 2026	50.05	51.47	48.05	48.98	48.98	2.45%	606,273
May 29, 2026	48.50	49.44	47.56	47.81	47.81	-1.95%	405,531
May 28, 2026	48.93	50.00	47.52	48.76	48.76	-1.61%	290,320
May 27, 2026	47.94	50.23	47.94	49.56	49.56	6.01%	457,022
May 26, 2026	46.80	47.37	45.39	46.75	46.75	1.39%	261,661
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