LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	58.68	60.02	58.38	59.80	59.80	1.61%	269,981
Aug 13, 2026	57.84	59.01	57.33	58.85	58.85	3.43%	206,162
Aug 12, 2026	57.85	58.24	55.87	56.90	56.90	-1.56%	152,440
Aug 11, 2026	56.92	58.59	56.70	57.80	57.80	1.94%	304,540
Aug 10, 2026	58.51	58.94	55.86	56.70	56.70	-5.56%	326,961
Aug 7, 2026	60.11	61.87	59.47	60.04	60.04	1.45%	266,708
Aug 6, 2026	61.84	61.84	58.30	59.18	59.18	-3.74%	228,285
Aug 5, 2026	59.81	62.35	58.03	61.48	61.48	0.03%	565,820
Aug 4, 2026	59.56	62.36	56.60	61.46	61.46	9.55%	824,134
Aug 3, 2026	55.67	57.18	54.76	56.10	56.10	2.80%	592,930
Jul 31, 2026	56.97	58.34	54.51	54.57	54.57	-4.46%	527,079
Jul 30, 2026	58.86	59.66	56.35	57.12	57.12	-1.60%	251,235
Jul 29, 2026	60.43	61.50	57.95	58.05	58.05	-5.46%	320,559
Jul 28, 2026	60.92	62.80	60.92	61.40	61.40	1.72%	221,506
Jul 27, 2026	60.48	62.07	59.80	60.36	60.36	0.33%	284,514
Jul 24, 2026	58.18	60.66	57.82	60.16	60.16	3.14%	262,282
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
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