LGI Homes, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	49.730	49.740	47.790	48.970	48.970	265
2026-04-30	48.160	50.000	47.080	47.510	47.510	514
2026-04-29	47.710	50.820	47.710	48.840	48.840	660
2026-04-28	47.500	52.220	44.860	47.770	47.770	311
2026-04-27	45.940	47.180	44.600	45.340	45.340	202
2026-04-24	44.330	46.500	44.100	45.520	45.520	213
2026-04-23	47.100	47.100	44.460	44.710	44.710	174
2026-04-22	46.200	46.600	45.000	45.720	45.720	59
2026-04-21	48.000	48.490	45.000	45.790	45.790	681
2026-04-20	42.000	46.000	42.000	46.000	46.000	1,090
2026-04-17	39.200	43.620	39.200	42.830	42.830	2,026
2026-04-16	39.800	40.000	38.730	39.270	39.270	263
2026-04-15	41.140	41.140	39.750	39.920	39.920	62
2026-04-14	39.000	41.000	39.000	40.440	40.440	116
2026-04-13	38.960	40.120	38.343	39.150	39.150	497
2026-04-10	40.930	41.500	39.780	39.780	39.780	8
2026-04-09	38.450	41.111	38.450	40.870	40.870	441
2026-04-08	38.000	40.562	38.000	39.322	39.322	164
2026-04-07	38.700	39.380	36.181	36.481	36.481	6,376
2026-04-02	37.560	38.440	36.000	37.800	37.800	262
2026-04-01	40.460	40.460	38.260	38.470	38.470	2,144
2026-03-31	38.330	38.990	37.780	38.790	38.790	2,082
2026-03-30	37.360	39.000	37.300	37.550	37.550	1,413
2026-03-27	39.250	39.317	37.910	38.170	38.170	1,162
2026-03-26	39.980	41.567	38.000	39.565	39.565	2,472
2026-03-25	38.580	39.520	36.370	39.009	39.009	2,908
2026-03-24	36.050	37.650	35.100	37.650	37.650	570
2026-03-23	36.040	36.040	35.410	35.450	35.450	17
2026-03-20	37.000	37.000	33.850	33.850	33.850	267
2026-03-19	37.220	37.550	36.320	36.320	36.320	1,213
2026-03-18	40.830	40.830	39.157	39.250	39.250	510
2026-03-17	42.290	42.290	40.880	41.370	41.370	35
2026-03-16	41.870	41.870	41.870	41.870	41.870	10
2026-03-13	42.040	42.040	40.740	40.890	40.890	3
2026-03-12	41.320	41.320	39.920	40.197	40.197	422
2026-03-11	42.590	42.590	41.220	41.720	41.720	608
2026-03-10	43.013	43.515	42.090	43.515	43.515	143
2026-03-09	43.910	43.910	41.530	42.022	42.022	121
2026-03-06	44.796	44.796	44.796	44.796	44.796	45
2026-03-05	48.910	49.610	46.711	46.740	46.740	78
2026-03-04	48.200	48.504	48.200	48.504	48.504	7
2026-03-03	47.835	48.700	47.835	48.170	48.170	144
2026-03-02	50.350	50.350	49.410	49.410	49.410	5
2026-02-27	50.400	51.970	50.400	51.970	51.970	26
2026-02-26	52.120	52.120	52.120	52.120	52.120	166
2026-02-25	54.120	54.120	50.065	50.065	50.065	169
2026-02-24	53.560	55.410	53.000	54.240	54.240	2
2026-02-23	55.000	55.930	54.710	55.570	55.570	3
2026-02-20	55.080	55.080	53.150	54.900	54.900	11
2026-02-19	54.500	54.760	54.120	54.520	54.520	24
2026-02-18	58.630	58.630	55.350	55.720	55.720	13
2026-02-17	59.000	60.990	56.000	56.000	56.000	221
2026-02-16	59.880	59.880	59.880	59.880	59.880	0
2026-02-13	59.750	61.600	59.750	59.880	59.880	60
2026-02-12	64.000	64.000	60.840	60.840	60.840	13
2026-02-11	60.620	61.550	58.820	60.460	60.460	130
2026-02-10	60.000	61.290	59.250	60.960	60.960	52
2026-02-09	59.980	60.160	57.880	59.930	59.930	77
2026-02-06	58.410	59.350	55.880	58.670	58.670	16
2026-02-05	61.300	61.300	57.090	57.564	57.564	214

← NewerPage 3 of 4 · 224 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.