LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	49.00	49.49	47.13	47.31	47.31	-5.04%	315,394
Jun 2, 2026	48.84	50.32	47.49	49.82	49.82	1.71%	643,793
Jun 1, 2026	50.05	51.47	48.05	48.98	48.98	2.45%	606,323
May 29, 2026	48.50	49.44	47.56	47.81	47.81	-1.95%	406,666
May 28, 2026	48.93	50.00	47.52	48.76	48.76	-1.61%	290,345
May 27, 2026	47.94	50.23	47.94	49.56	49.56	6.01%	457,605
May 26, 2026	46.80	47.37	45.39	46.75	46.75	1.39%	261,984
May 22, 2026	46.23	46.79	45.99	46.11	46.11	-0.26%	263,759
May 21, 2026	43.42	46.99	43.17	46.23	46.23	5.04%	461,424
May 20, 2026	40.69	44.20	39.96	44.01	44.01	8.48%	387,364
May 19, 2026	40.72	41.08	39.35	40.57	40.57	-1.62%	322,702
May 18, 2026	40.79	41.33	40.16	41.24	41.24	2.05%	558,173
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