LGI Homes, Inc. - LGIH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 02, 2026	42.97	41.71	41.71	43.28	41.3	450,367
December 31, 2025	43.22	42.96	42.96	43.52	42.86	259,900
December 30, 2025	43.5	43.37	43.37	43.69	42.52	422,282
December 29, 2025	43.19	43.23	43.23	43.77	42.52	432,670
December 26, 2025	43.04	43.19	43.19	43.28	42.38	295,400
December 24, 2025	42.17	42.96	42.96	43.45	42.17	224,113
December 23, 2025	43.34	42.42	42.42	43.55	42.15	411,848
December 22, 2025	44.26	43.22	43.22	45.12	43.04	413,400
December 19, 2025	45.31	44.47	44.47	45.67	43.75	611,445
December 18, 2025	47.05	46.28	46.28	47.5	45.98	402,000
December 17, 2025	46.68	46.36	46.36	48.1	45.55	347,762
December 16, 2025	48.81	47.73	47.73	48.92	47.22	254,286
December 15, 2025	48.7	48.23	48.23	48.91	47.56	261,200
December 12, 2025	49.79	48.7	48.7	49.99	48.56	237,867
December 11, 2025	48.83	49.46	49.46	50.54	48.83	265,800
December 10, 2025	47.18	48.55	48.55	49.03	47.02	379,000
December 09, 2025	47.88	46.87	46.87	48.52	46.79	206,700
December 08, 2025	50.47	48.7	48.7	50.7	48.08	264,400
December 05, 2025	50.71	50.4	50.4	51.41	50.14	274,782
December 04, 2025	53.72	50.61	50.61	53.85	50.17	380,657
December 03, 2025	52.76	54.15	54.15	55.3	52.76	253,343
December 02, 2025	52.22	52.63	52.63	53.27	50.9	269,525
December 01, 2025	51.62	52.33	52.33	53.56	51.45	347,421
November 28, 2025	52.68	52.02	52.02	52.68	51.52	164,684
November 26, 2025	51	52.68	52.68	53.64	51	441,300
November 25, 2025	48.56	51.49	51.49	51.8	48.04	489,812
November 24, 2025	48.8	48.31	48.31	50.56	47.87	444,656
November 21, 2025	44.85	49.28	49.28	49.5	44.85	475,120
November 20, 2025	44.64	44.33	44.33	45.78	43.85	268,832
November 19, 2025	45.27	44.46	44.46	45.36	43.17	478,434
November 18, 2025	45.61	45.68	45.68	46.44	45.14	282,460
November 17, 2025	48.49	45.86	45.86	48.49	45.75	315,194
November 14, 2025	47.48	48.78	48.78	49.32	47.21	273,898
November 13, 2025	48.58	48.26	48.26	49.73	47.91	341,393
November 12, 2025	47.42	49.07	49.07	49.86	46.8	422,571
November 11, 2025	46.14	47.03	47.03	47.29	45.6	239,272
November 10, 2025	47.49	45.75	45.75	47.51	45.53	348,866
November 07, 2025	46.05	46.73	46.73	47.12	45.32	288,290
November 06, 2025	48.53	46.17	46.17	48.58	45.97	436,600
November 05, 2025	44.38	48.63	48.63	49.26	44.38	685,002
November 04, 2025	42.93	44.45	44.45	44.92	40.01	696,732
November 03, 2025	40.34	40.73	40.73	40.98	39.7	511,220
October 31, 2025	40.71	40.81	40.81	41.15	40.34	360,600
October 30, 2025	43.72	40.83	40.83	43.72	40.6	430,194
October 29, 2025	44.5	42.53	42.53	44.59	42.21	558,300
October 28, 2025	44.22	44.86	44.86	46.06	42.77	490,900
October 27, 2025	46.16	45.56	45.56	46.94	45.33	325,300
October 24, 2025	46.33	46.06	46.06	47.08	46.01	241,400
October 23, 2025	46.35	45.92	45.92	46.6	45.6	282,740
October 22, 2025	46.59	45.77	45.77	47.47	45.69	360,066
October 21, 2025	45	47.07	47.07	47.8	44.79	278,624
October 20, 2025	45.69	45.54	45.54	46.64	45.15	276,600
October 17, 2025	44.8	45.19	45.19	45.7	44.57	216,200
October 16, 2025	46.01	45.22	45.22	46.01	44.63	314,900
October 15, 2025	46.28	46.16	46.16	47.43	45.8	276,739
October 14, 2025	43.32	46.35	46.35	46.96	42.7	493,800
October 13, 2025	44.96	43.23	43.23	46.03	43.06	436,228
October 10, 2025	46.96	44.77	44.77	47.5	44.7	445,012
October 09, 2025	47.4	46.6	46.6	47.43	46.24	506,128
October 08, 2025	46.5	47.4	47.4	47.48	45.35	481,400

LGI Homes, Inc. (LGIH) NASDAQ