LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.47	56.21	54.30	55.00	55.00	0.97%	217,855
Sep 3, 2026	54.66	55.33	53.33	54.47	54.47	1.91%	249,186
Sep 2, 2026	54.17	55.09	53.16	53.45	53.45	-0.54%	503,990
Sep 1, 2026	54.93	55.06	53.48	53.74	53.74	-3.93%	281,358
Aug 31, 2026	57.24	57.24	55.84	55.94	55.94	-2.71%	223,286
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
Jul 16, 2026	58.99	62.00	58.99	61.04	61.04	2.86%	213,936
Jul 15, 2026	59.37	61.15	59.17	59.34	59.34	0.85%	245,905
Jul 14, 2026	59.10	59.22	57.60	58.84	58.84	1.87%	177,082
Jul 13, 2026	59.00	60.18	57.64	57.76	57.76	-2.74%	268,770
Jul 10, 2026	58.25	60.83	58.23	59.39	59.39	2.24%	177,715
Jul 9, 2026	57.37	58.47	56.73	58.09	58.09	1.77%	190,778
Jul 8, 2026	58.80	59.43	56.67	57.08	57.08	-3.12%	268,128
Jul 7, 2026	60.88	61.39	58.83	58.92	58.92	-1.36%	297,273
Jul 6, 2026	61.76	61.90	59.56	59.74	59.74	-3.70%	209,746
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