LGI Homes, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	58.260	58.260	55.850	57.830	57.830	14
2026-02-03	50.170	52.730	50.170	52.730	52.730	3
2026-02-02	50.250	50.250	49.140	50.230	50.230	4
2026-01-30	49.350	49.584	48.780	49.584	49.584	105
2026-01-29	51.500	51.500	49.040	49.500	49.500	158
2026-01-28	51.090	51.090	49.020	50.442	50.442	26
2026-01-27	50.190	50.190	49.519	49.519	49.519	39
2026-01-26	52.850	52.850	49.832	49.832	49.832	121
2026-01-23	52.910	52.910	51.320	51.470	51.470	5
2026-01-22	55.330	55.330	54.050	54.220	54.220	3
2026-01-21	52.980	54.729	52.980	54.729	54.729	108
2026-01-20	53.500	53.510	51.670	52.020	52.020	33
2026-01-19	54.261	54.261	54.261	54.261	54.261	0
2026-01-16	54.555	55.920	53.500	54.261	54.261	122
2026-01-15	54.683	54.760	53.980	54.677	54.677	55
2026-01-14	53.680	55.430	53.670	53.900	53.900	19
2026-01-13	52.224	53.485	51.470	53.485	53.485	228
2026-01-12	52.795	53.206	51.250	53.170	53.170	457
2026-01-09	50.492	53.334	48.180	53.334	53.334	383
2026-01-08	42.000	47.190	42.000	47.190	47.190	91
2026-01-07	45.420	47.989	45.420	46.199	46.199	394
2026-01-06	42.410	42.780	42.410	42.780	42.780	1
2026-01-05	41.380	43.150	41.250	43.150	43.150	312
2026-01-02	42.640	43.920	41.605	41.605	41.605	48
2025-12-31	42.620	43.260	42.620	43.260	43.260	6
2025-12-30	43.900	43.900	42.890	43.290	43.290	48
2025-12-29	43.810	43.810	43.150	43.248	43.248	53
2025-12-24	42.370	42.370	42.370	42.370	42.370	0
2025-12-23	43.340	43.340	42.370	42.370	42.370	41
2025-12-22	44.450	44.580	43.960	43.960	43.960	25
2025-12-19	45.300	45.300	43.950	43.950	43.950	107
2025-12-18	46.980	46.980	46.700	46.700	46.700	21
2025-12-17	46.114	47.870	46.114	46.330	46.330	133
2025-12-16	48.260	48.640	47.300	47.930	47.930	1,054
2025-12-15	48.700	48.960	47.544	47.544	47.544	110
2025-12-12	50.610	51.270	49.420	50.070	50.070	3
2025-12-11	50.250	50.250	49.350	49.350	49.350	255
2025-12-10	48.800	48.800	47.000	47.230	47.230	33
2025-12-09	47.530	48.510	47.140	47.170	47.170	449
2025-12-08	50.050	50.050	48.720	48.865	48.865	64
2025-12-05	50.710	51.790	50.600	51.200	51.200	85
2025-12-04	51.374	51.570	51.374	51.466	51.466	77
2025-12-03	52.050	54.520	52.050	54.395	54.395	214
2025-12-02	52.310	52.910	51.300	52.800	52.800	164

← NewerPage 4 of 4 · 224 trading days

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.