LGI Homes, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.730	42.730	42.180	42.304	42.304	283
2026-10-22	39.990	42.670	39.990	42.670	42.670	4
2026-10-21	43.110	43.110	41.585	41.585	41.585	67
2026-10-20	41.810	41.810	41.810	41.810	41.810	2
2026-10-19	42.220	43.490	41.855	42.020	42.020	128
2026-10-16	44.700	44.700	43.510	43.510	43.510	2
2026-10-15	44.200	44.200	43.000	43.990	43.990	6
2026-10-14	44.010	44.010	41.590	41.640	41.640	6
2026-10-13	45.000	45.000	44.790	44.790	44.790	6
2026-10-12	42.680	42.680	42.680	42.680	42.680	1
2026-10-09	44.390	44.390	44.010	44.120	44.120	6
2026-10-08	43.940	44.040	43.190	43.270	43.270	105
2026-10-07	45.055	45.780	43.855	43.855	43.855	59
2026-10-06	46.500	46.500	46.254	46.300	46.300	325
2026-10-05	49.170	49.170	47.040	47.040	47.040	0
2026-10-02	48.190	48.190	47.560	47.560	47.560	4
2026-10-01	45.700	47.310	45.700	47.310	47.310	0
2026-09-30	49.590	49.920	46.775	46.775	46.775	12
2026-09-29	50.190	50.190	48.700	48.700	48.700	3
2026-09-28	49.980	49.980	48.350	48.350	48.350	1
2026-09-25	48.770	48.770	48.770	48.770	48.770	22
2026-09-24	49.000	49.000	48.290	48.380	48.380	40
2026-09-21	48.220	50.070	48.000	50.070	50.070	44
2026-09-18	47.850	47.850	47.850	47.850	47.850	4
2026-09-17	49.050	51.120	49.050	49.530	49.530	41
2026-09-16	52.100	52.100	50.790	50.950	50.950	37
2026-09-15	49.351	49.830	49.351	49.830	49.830	501
2026-09-14	50.050	50.050	50.050	50.050	50.050	1
2026-09-11	49.670	49.670	49.380	49.380	49.380	1
2026-09-10	50.107	52.180	49.180	49.180	49.180	87
2026-09-09	51.100	53.000	51.100	52.000	52.000	11
2026-09-08	54.940	55.610	53.000	53.000	53.000	73
2026-09-04	54.327	54.327	52.800	54.290	54.290	203
2026-09-02	56.150	56.150	54.011	54.710	54.710	74
2026-09-01	54.330	55.560	53.520	53.860	53.860	424
2026-08-31	57.240	57.400	56.720	56.910	56.910	8
2026-08-28	56.760	57.630	56.760	57.630	57.630	2
2026-08-27	58.050	58.050	57.440	57.550	57.550	1
2026-08-26	60.350	60.350	58.205	58.205	58.205	271
2026-08-25	60.350	60.350	58.220	58.220	58.220	1
2026-08-24	59.670	59.670	58.589	58.589	58.589	1
2026-08-21	56.750	58.090	56.750	58.080	58.080	17
2026-08-20	57.400	57.940	57.120	57.120	57.120	285
2026-08-19	57.510	60.257	57.510	60.040	60.040	41
2026-08-18	57.520	57.820	57.520	57.546	57.546	151
2026-08-17	58.830	61.000	58.280	58.800	58.800	127
2026-08-14	59.389	60.000	59.389	60.000	60.000	95
2026-08-13	58.190	58.430	58.190	58.430	58.430	1
2026-08-12	57.400	57.570	56.940	56.940	56.940	5
2026-08-11	55.920	57.580	55.920	57.580	57.580	222
2026-08-10	58.200	58.660	55.850	56.805	56.805	232
2026-08-07	59.400	61.470	57.990	60.840	60.840	116
2026-08-06	61.500	61.500	58.380	58.520	58.520	298
2026-08-05	58.260	62.090	58.260	62.090	62.090	1
2026-08-04	60.090	61.000	58.850	60.666	60.666	4
2026-08-03	55.695	55.695	54.700	55.190	55.190	42
2026-07-31	57.700	57.700	54.560	55.570	55.570	28
2026-07-30	57.470	57.660	57.470	57.660	57.660	14
2026-07-29	59.080	61.230	59.080	60.780	60.780	39
2026-07-28	60.180	62.660	60.180	62.120	62.120	42

Page 1 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.