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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 06, 2026	46.21	44.4	44.4	46.23	44.34	409,711
March 05, 2026	48.65	46.83	46.83	49.52	46.3	382,224
March 04, 2026	49.08	48.65	48.65	49.08	47.56	164,000
March 03, 2026	48.08	49.04	49.04	49.59	47	306,470
March 02, 2026	50.35	50.1	50.1	50.58	48.93	217,703
February 27, 2026	51.85	51.9	51.9	52.56	50.65	220,986
February 26, 2026	50.79	51.96	51.96	52.22	50.79	309,411
February 25, 2026	51.77	50.89	50.89	52.43	49.64	544,800
February 24, 2026	53.08	52.1	52.1	54.5	52	360,700
February 23, 2026	55.47	53.19	53.19	55.47	53	431,400
February 20, 2026	53.92	55.46	55.46	56.08	53.06	422,500
February 19, 2026	54.22	53.42	53.42	55.43	53.16	443,025
February 18, 2026	55.9	54.62	54.62	58.13	54.21	558,200
February 17, 2026	58.58	58.15	58.15	60.7	55.75	607,700
February 13, 2026	60.47	60.83	60.83	63.66	60.47	438,937
February 12, 2026	61.94	59.77	59.77	62.99	59.62	239,500
February 11, 2026	60.2	60.93	60.93	61.82	58.78	329,089
February 10, 2026	59.74	61.43	61.43	61.82	59.74	313,900
February 09, 2026	58.03	58.64	58.64	60.13	58.03	340,645
February 06, 2026	57.67	59.12	59.12	59.55	57.2	464,119
February 05, 2026	58.09	57.67	57.67	59.11	57.13	410,300
February 04, 2026	55.32	58.45	58.45	58.82	54.6	490,746
February 03, 2026	49.9	53.86	53.86	54.93	49.9	447,000
February 02, 2026	49.79	50.2	50.2	50.84	48.81	185,700
January 30, 2026	49.69	50.11	50.11	50.52	48.5	332,700
January 29, 2026	49.85	50.15	50.15	50.64	48.81	230,026
January 28, 2026	50.11	49.88	49.88	51.66	49.69	236,264
January 27, 2026	49.23	50.16	50.16	50.31	49.14	158,138
January 26, 2026	51.33	50.44	50.44	51.7	49.8	191,000
January 23, 2026	52.7	51.21	51.21	53.26	50.67	237,363
January 22, 2026	54.56	52.93	52.93	55.28	52.47	307,758
January 21, 2026	53.7	53.82	53.82	54.98	52.72	364,910
January 20, 2026	51.75	53.61	53.61	54.23	50.95	368,213
January 16, 2026	54.72	53.8	53.8	55.94	53.61	429,732
January 15, 2026	53.88	54.27	54.27	55.28	53.08	418,925
January 14, 2026	53.75	53.69	53.69	55.43	53.18	427,900
January 13, 2026	52.62	53.79	53.79	54.2	52.03	390,643
January 12, 2026	52.29	52.58	52.58	53.69	51.51	634,900
January 09, 2026	48.19	53.28	53.28	53.99	48.14	934,130
January 08, 2026	42.48	46.77	46.77	47.75	41.97	473,321
January 07, 2026	46.98	43.15	43.15	48.24	42.62	719,821
January 06, 2026	42.37	43.86	43.86	43.99	41.55	352,891
January 05, 2026	41.38	42.79	42.79	43.26	41.37	347,218
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

LGI Homes, Inc. (LGIH) NASDAQ