LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.83	47.08	45.04	45.57	45.57	-3.35%	211,113
Nov 5, 2026	48.39	50.72	47.07	47.15	47.15	-3.58%	358,351
Nov 4, 2026	46.11	50.13	46.11	48.90	48.90	12.39%	807,858
Nov 3, 2026	44.00	48.96	43.37	43.51	43.51	-8.25%	553,603
Nov 2, 2026	45.15	48.36	45.15	47.42	47.42	6.87%	406,562
Oct 30, 2026	44.47	45.53	43.46	44.37	44.37	1.44%	262,196
Oct 29, 2026	41.58	43.86	40.98	43.74	43.74	5.12%	330,802
Oct 28, 2026	42.42	43.35	40.19	41.61	41.61	-2.71%	386,308
Oct 27, 2026	42.48	42.82	41.50	42.77	42.77	1.50%	334,403
Oct 26, 2026	42.38	43.19	41.61	42.14	42.14	-0.78%	384,727
Oct 23, 2026	42.03	42.80	41.02	42.47	42.47	-0.70%	356,443
Oct 22, 2026	39.79	43.20	39.05	42.77	42.77	6.90%	682,987
Oct 21, 2026	43.15	43.15	39.66	40.01	40.01	-7.17%	430,354
Oct 20, 2026	41.11	43.58	41.04	43.10	43.10	4.94%	423,006
Oct 19, 2026	43.40	43.83	40.87	41.07	41.07	-4.51%	266,055
Oct 16, 2026	44.12	45.13	42.67	43.01	43.01	-2.43%	495,164
Oct 15, 2026	42.56	45.04	42.23	44.08	44.08	4.09%	519,142
Oct 14, 2026	44.04	44.04	41.13	42.35	42.35	-6.49%	690,674
Oct 13, 2026	44.99	45.44	44.19	45.29	45.29	2.93%	344,268
Oct 12, 2026	43.82	44.38	42.84	44.00	44.00	0.41%	261,304
Oct 9, 2026	44.83	44.96	43.67	43.82	43.82	-2.58%	236,554
Oct 8, 2026	44.00	45.02	42.98	44.98	44.98	0.83%	490,805
Oct 7, 2026	45.01	45.21	43.73	44.61	44.61	-3.21%	506,518
Oct 6, 2026	46.45	47.04	45.81	46.09	46.09	-0.78%	352,082
Oct 5, 2026	47.97	47.97	46.35	46.45	46.45	-3.51%	378,493
Oct 2, 2026	49.55	49.64	47.70	48.14	48.14	0.90%	235,686
Oct 1, 2026	46.02	48.43	44.92	47.71	47.71	2.29%	256,866
Sep 30, 2026	48.34	48.98	46.51	46.64	46.64	-2.59%	236,091
Sep 29, 2026	49.28	49.28	47.54	47.88	47.88	-2.33%	218,942
Sep 28, 2026	49.22	49.99	48.12	49.02	49.02	-1.94%	252,591
Sep 25, 2026	48.99	50.04	48.36	49.99	49.99	2.04%	363,358
Sep 24, 2026	48.60	49.40	48.00	48.99	48.99	0.80%	334,281
Sep 23, 2026	51.04	51.67	48.42	48.60	48.60	-6.91%	346,730
Sep 22, 2026	51.02	52.66	50.54	52.21	52.21	4.60%	306,896
Sep 21, 2026	49.39	50.44	48.38	49.91	49.91	2.74%	295,519
Sep 18, 2026	47.88	48.66	47.60	48.58	48.58	-1.12%	641,755
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