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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 07, 2025	49.53	46.57	46.57	50.03	46.47	513,638
October 06, 2025	52.87	50.12	50.12	53.56	50	347,361
October 03, 2025	52.69	53.17	53.17	54.15	52.32	312,600
October 02, 2025	52.54	52.28	52.28	52.96	51.26	213,300
October 01, 2025	52.06	52.65	52.65	53.04	51.12	285,213
September 30, 2025	52.26	51.71	51.71	53.01	50.76	293,108
September 29, 2025	52.05	52.29	52.29	52.72	51.05	348,435
September 26, 2025	51.52	52.01	52.01	52.39	51.11	313,064
September 25, 2025	53.4	51.28	51.28	54.83	51.17	312,233
September 24, 2025	53.99	54.13	54.13	55.5	53.93	267,900
September 23, 2025	55.59	54.22	54.22	56.36	53.88	435,200
September 22, 2025	56.41	55.02	55.02	56.41	54.47	430,900
September 19, 2025	57.39	56.55	56.55	57.4	55.13	765,400
September 18, 2025	58.13	57.74	57.74	59.13	57.03	305,505
September 17, 2025	59.64	57.5	57.5	62.53	56.82	673,030
September 16, 2025	59.45	58.92	58.92	59.45	58.08	436,726
September 15, 2025	61.27	59.02	59.02	61.27	58.39	389,900
September 12, 2025	62.96	60.46	60.46	62.96	60.29	397,421
September 11, 2025	61.83	63.02	63.02	63.44	61.63	374,100
September 10, 2025	63.04	61.28	61.28	64.64	60.87	410,020
September 09, 2025	66.03	62.85	62.85	66.03	62.85	393,716
September 08, 2025	67.01	66.47	66.47	67.01	65	332,700
September 05, 2025	67.29	67.01	67.01	69.5	66.3	356,900
September 04, 2025	63.25	65.46	65.46	65.73	63.05	313,829
September 03, 2025	60.09	62.63	62.63	62.94	59.67	547,030
September 02, 2025	60.59	60.5	60.5	61.5	60.3	374,049
August 29, 2025	62.73	61.91	61.91	63.2	61.35	429,435
August 28, 2025	63.92	62.54	62.54	63.92	61.34	403,800

LGI Homes, Inc. (LGIH) NASDAQ