LGI Homes Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.71	51.41	50.14	50.40	50.40	-0.41%	306,505
Dec 4, 2025	53.72	53.85	50.17	50.61	50.61	-6.54%	380,519
Dec 3, 2025	52.76	55.30	52.76	54.15	54.15	2.89%	253,325
Dec 2, 2025	52.22	53.27	50.90	52.63	52.63	0.57%	269,515
Dec 1, 2025	51.62	53.56	51.45	52.33	52.33	0.60%	347,421
Nov 28, 2025	52.68	52.68	51.52	52.02	52.02	-1.25%	164,666
Nov 26, 2025	51.00	53.64	51.00	52.68	52.68	2.31%	441,294
Nov 25, 2025	48.56	51.80	48.04	51.49	51.49	6.58%	489,782
Nov 24, 2025	48.80	50.56	47.87	48.31	48.31	-1.97%	443,413
Nov 21, 2025	44.85	49.50	44.85	49.28	49.28	11.17%	474,980
Nov 20, 2025	44.64	45.78	43.85	44.33	44.33	-0.29%	268,682
Nov 19, 2025	45.27	45.36	43.17	44.46	44.46	-2.67%	478,434
Nov 18, 2025	45.61	46.44	45.14	45.68	45.68	-0.39%	283,245
Nov 17, 2025	48.49	48.49	45.75	45.86	45.86	-5.99%	315,194
Nov 14, 2025	47.48	49.32	47.21	48.78	48.78	1.08%	289,690
Nov 13, 2025	48.58	49.73	47.91	48.26	48.26	-1.65%	347,983
Nov 12, 2025	47.42	49.86	46.80	49.07	49.07	4.34%	431,656
Nov 11, 2025	46.23	47.29	45.60	47.03	47.03	2.80%	244,967
Nov 10, 2025	47.49	47.51	45.53	45.75	45.75	-2.10%	348,866
Nov 7, 2025	46.05	47.12	45.32	46.73	46.73	1.21%	296,870
Nov 6, 2025	48.53	48.58	45.97	46.17	46.17	-5.06%	436,570
Nov 5, 2025	44.38	49.26	44.38	48.63	48.63	9.40%	698,894
Nov 4, 2025	42.93	44.92	40.01	44.45	44.45	9.13%	696,732
Nov 3, 2025	40.34	40.98	39.70	40.73	40.73	-0.20%	511,220
Oct 31, 2025	40.71	41.15	40.34	40.81	40.81	-0.05%	360,579
Oct 30, 2025	43.72	43.72	40.60	40.83	40.83	-4.00%	438,855
Oct 29, 2025	44.50	44.59	42.21	42.53	42.53	-5.19%	558,338
Oct 28, 2025	44.22	46.06	42.77	44.86	44.86	-1.54%	490,888
Oct 27, 2025	46.16	46.94	45.33	45.56	45.56	-1.09%	325,252
Oct 24, 2025	46.33	47.08	46.01	46.06	46.06	0.30%	241,353
Oct 23, 2025	46.35	46.60	45.60	45.92	45.92	0.33%	282,740
Oct 22, 2025	46.59	47.47	45.69	45.77	45.77	-2.76%	360,066
Oct 21, 2025	45.00	47.80	44.79	47.07	47.07	3.36%	278,731
Oct 20, 2025	45.69	46.64	45.15	45.54	45.54	0.77%	276,576
Oct 17, 2025	44.80	45.70	44.57	45.19	45.19	-0.07%	216,176
Oct 16, 2025	46.01	46.01	44.63	45.22	45.22	-2.04%	314,885
Oct 15, 2025	46.28	47.43	45.80	46.16	46.16	-0.41%	276,739
Oct 14, 2025	43.32	46.96	42.70	46.35	46.35	7.22%	493,764
Oct 13, 2025	44.96	46.03	43.06	43.23	43.23	-3.44%	436,228
Oct 10, 2025	46.96	47.50	44.70	44.77	44.77	-3.93%	445,012
Oct 9, 2025	47.40	47.43	46.24	46.60	46.60	-1.69%	506,604
Oct 8, 2025	46.50	47.48	45.35	47.40	47.40	1.78%	481,386
Oct 7, 2025	49.53	50.03	46.47	46.57	46.57	-7.08%	513,638
Oct 6, 2025	52.87	53.56	50.00	50.12	50.12	-5.74%	347,361
Oct 3, 2025	52.69	54.15	52.32	53.17	53.17	1.70%	312,554
Oct 2, 2025	52.54	52.96	51.26	52.28	52.28	-0.70%	213,265
Oct 1, 2025	52.06	53.04	51.12	52.65	52.65	1.82%	285,213
Sep 30, 2025	52.26	53.01	50.76	51.71	51.71	-1.11%	293,108
Sep 29, 2025	52.05	52.72	51.05	52.29	52.29	0.54%	348,435
Sep 26, 2025	51.52	52.39	51.11	52.01	52.01	1.42%	313,066