LGI Homes, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.990	62.000	60.250	60.610	60.610	14
2026-07-24	59.210	59.210	59.210	59.210	59.210	0
2026-07-23	57.460	57.460	56.900	57.000	57.000	51
2026-07-22	57.930	58.420	57.930	58.420	58.420	1
2026-07-21	56.270	56.270	56.240	56.240	56.240	91
2026-07-20	58.181	58.181	58.181	58.181	58.181	0
2026-07-17	62.000	62.000	58.180	58.181	58.181	48
2026-07-16	61.120	61.120	60.940	60.940	60.940	8
2026-07-15	61.000	61.003	61.000	61.003	61.003	120
2026-07-14	57.370	57.890	57.370	57.890	57.890	1
2026-07-13	59.400	59.930	59.210	59.210	59.210	124
2026-07-10	59.280	60.485	57.160	60.485	60.485	1,041
2026-07-09	57.219	58.780	56.950	58.040	58.040	432
2026-07-08	57.765	57.765	56.545	57.000	57.000	439
2026-07-07	60.290	62.220	59.790	59.850	59.850	31
2026-07-06	63.000	63.000	59.800	60.160	60.160	141
2026-07-03	60.970	60.970	60.970	60.970	60.970	0
2026-07-02	60.620	63.250	59.920	60.970	60.970	48
2026-07-01	62.760	64.160	61.250	61.250	61.250	263
2026-06-30	63.450	64.500	62.840	64.040	64.040	673
2026-06-29	65.840	66.020	61.690	63.620	63.620	297
2026-06-26	61.955	64.990	61.640	64.000	64.000	377
2026-06-25	60.020	64.110	60.020	61.750	61.750	213
2026-06-24	57.230	62.650	57.230	60.240	60.240	154
2026-06-23	55.620	56.590	54.620	56.260	56.260	118
2026-06-22	55.390	57.660	55.000	56.260	56.260	172
2026-06-19	57.220	57.220	57.220	57.220	57.220	0
2026-06-18	54.500	57.780	53.280	57.220	57.220	37
2026-06-17	53.700	55.722	53.700	53.870	53.870	290
2026-06-16	53.000	56.190	53.000	54.110	54.110	363
2026-06-15	56.150	56.150	54.260	54.520	54.520	208
2026-06-12	55.370	55.680	54.170	54.820	54.820	136
2026-06-11	54.500	54.500	51.981	51.981	51.981	468
2026-06-10	54.500	55.010	52.480	54.060	54.060	2,256
2026-06-09	51.410	54.650	50.640	52.270	52.270	236
2026-06-08	50.000	52.200	49.000	51.050	51.050	784
2026-06-05	51.000	51.490	50.090	50.727	50.727	47
2026-06-04	50.900	51.450	50.060	50.360	50.360	98
2026-06-03	49.245	50.000	47.590	47.660	47.660	76
2026-06-02	48.030	49.850	47.445	49.290	49.290	218
2026-06-01	48.600	51.195	48.600	49.780	49.780	334
2026-05-29	47.940	49.530	47.935	48.710	48.710	937
2026-05-28	48.930	49.900	48.345	48.730	48.730	76
2026-05-27	47.990	50.180	47.990	48.800	48.800	38
2026-05-26	46.800	47.850	45.500	45.800	45.800	145
2026-05-22	46.230	46.700	45.000	46.510	46.510	21
2026-05-21	43.990	46.430	43.940	46.430	46.430	210
2026-05-20	41.630	43.060	35.930	43.060	43.060	43
2026-05-19	40.516	41.220	39.270	40.380	40.380	260
2026-05-18	40.000	41.010	40.000	40.520	40.520	167
2026-05-15	42.890	44.990	41.260	41.260	41.260	186
2026-05-14	44.090	46.210	44.090	44.658	44.658	385
2026-05-13	43.810	46.000	43.810	45.420	45.420	606
2026-05-12	46.570	48.000	45.400	45.400	45.400	77
2026-05-11	45.970	47.750	45.970	46.700	46.700	254
2026-05-08	47.550	47.550	45.670	47.140	47.140	87
2026-05-07	46.390	48.050	45.795	45.810	45.810	227
2026-05-06	46.500	47.810	45.980	46.960	46.960	36
2026-05-05	45.170	46.450	44.950	46.030	46.030	48
2026-05-04	46.200	48.990	45.360	45.360	45.360	147

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.