Want to see LGIH full AI Analyst Report?
LGI Homes (LGIH) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 44.47 | 45.53 | 43.46 | 44.37 | 44.37 | +1.44% | 262,195 | 0.80 |
| Oct 29, 2026 | 41.58 | 43.86 | 40.98 | 43.74 | 43.74 | +5.12% | 330,800 | 1.00 |
| Oct 28, 2026 | 42.42 | 43.35 | 40.19 | 41.61 | 41.61 | -2.71% | 386,307 | 1.16 |
| Oct 27, 2026 | 42.48 | 42.82 | 41.50 | 42.77 | 42.77 | +1.50% | 334,401 | 1.01 |
| Oct 26, 2026 | 42.38 | 43.19 | 41.61 | 42.14 | 42.14 | -0.78% | 384,707 | 1.17 |
| Oct 23, 2026 | 42.03 | 42.80 | 41.02 | 42.47 | 42.47 | -0.70% | 356,441 | 1.09 |
| Oct 22, 2026 | 39.79 | 43.20 | 39.05 | 42.77 | 42.77 | +6.90% | 682,965 | 2.13 |
| Oct 21, 2026 | 43.15 | 43.15 | 39.66 | 40.01 | 40.01 | -7.17% | 430,354 | 1.35 |
| Oct 20, 2026 | 41.11 | 43.58 | 41.04 | 43.10 | 43.10 | +4.94% | 423,006 | 1.33 |
| Oct 19, 2026 | 43.40 | 43.83 | 40.87 | 41.07 | 41.07 | -4.51% | 266,052 | 0.84 |
| Oct 16, 2026 | 44.12 | 45.13 | 42.67 | 43.01 | 43.01 | -2.43% | 495,150 | 1.57 |
| Oct 15, 2026 | 42.56 | 45.04 | 42.23 | 44.08 | 44.08 | +4.09% | 519,142 | 1.67 |
| Oct 14, 2026 | 44.04 | 44.04 | 41.13 | 42.35 | 42.35 | -6.49% | 690,674 | 2.27 |
| Oct 13, 2026 | 44.99 | 45.44 | 44.19 | 45.29 | 45.29 | +2.93% | 344,268 | 1.14 |
| Oct 12, 2026 | 43.82 | 44.38 | 42.84 | 44.00 | 44.00 | +0.41% | 261,304 | 0.86 |
| Oct 09, 2026 | 44.83 | 44.96 | 43.67 | 43.82 | 43.82 | -2.58% | 236,554 | 0.78 |
| Oct 08, 2026 | 44.00 | 45.02 | 42.98 | 44.98 | 44.98 | +0.83% | 490,805 | 1.65 |
| Oct 07, 2026 | 45.01 | 45.21 | 43.73 | 44.61 | 44.61 | -3.21% | 506,518 | 1.73 |
| Oct 06, 2026 | 46.45 | 47.04 | 45.81 | 46.09 | 46.09 | -0.78% | 352,082 | 1.21 |
| Oct 05, 2026 | 47.97 | 47.97 | 46.35 | 46.45 | 46.45 | -3.51% | 268,744 | 0.93 |
| Oct 02, 2026 | 49.55 | 49.64 | 47.70 | 48.14 | 48.14 | +0.90% | 235,686 | 0.81 |
| Oct 01, 2026 | 46.02 | 48.43 | 44.92 | 47.71 | 47.71 | +2.29% | 254,063 | 0.87 |
| Sep 30, 2026 | 48.34 | 48.98 | 46.51 | 46.64 | 46.64 | -2.59% | 236,091 | 0.82 |
| Sep 29, 2026 | 49.28 | 49.28 | 47.54 | 47.88 | 47.88 | -2.33% | 218,942 | 0.76 |
| Sep 28, 2026 | 49.22 | 49.99 | 48.12 | 49.02 | 49.02 | -1.94% | 252,591 | 0.88 |
| Sep 25, 2026 | 48.99 | 50.04 | 48.36 | 49.99 | 49.99 | +2.04% | 363,358 | 1.26 |
| Sep 24, 2026 | 48.60 | 49.40 | 48.00 | 48.99 | 48.99 | +0.80% | 334,281 | 1.15 |
| Sep 23, 2026 | 51.04 | 51.67 | 48.42 | 48.60 | 48.60 | -6.91% | 346,730 | 1.13 |
| Sep 22, 2026 | 51.02 | 52.66 | 50.54 | 52.21 | 52.21 | +4.60% | 306,896 | 1.00 |
| Sep 21, 2026 | 49.39 | 50.44 | 48.38 | 49.91 | 49.91 | +2.74% | 295,519 | 0.95 |
| Sep 18, 2026 | 47.88 | 48.66 | 47.60 | 48.58 | 48.58 | -1.12% | 641,755 | 2.10 |
| Sep 17, 2026 | 51.12 | 51.29 | 48.92 | 49.13 | 49.13 | +0.20% | 182,625 | 0.59 |
| Sep 16, 2026 | 50.81 | 51.40 | 48.88 | 49.03 | 49.03 | -3.45% | 217,595 | 0.69 |
| Sep 15, 2026 | 50.86 | 51.15 | 49.35 | 50.78 | 50.78 | -0.31% | 379,774 | 1.20 |
| Sep 14, 2026 | 49.10 | 51.50 | 48.45 | 50.94 | 50.94 | +3.08% | 268,599 | 0.84 |
| Sep 11, 2026 | 49.67 | 50.31 | 48.40 | 49.42 | 49.42 | +1.48% | 255,895 | 0.80 |
| Sep 10, 2026 | 51.08 | 51.24 | 48.45 | 48.70 | 48.70 | -6.70% | 372,033 | 1.17 |
| Sep 09, 2026 | 53.17 | 53.72 | 51.51 | 52.20 | 52.20 | -1.90% | 274,322 | 0.86 |
| Sep 08, 2026 | 54.75 | 54.75 | 52.63 | 53.21 | 53.21 | -3.25% | 278,532 | 0.86 |
| Sep 07, 2026 | 54.47 | 56.21 | 54.30 | 55.00 | 55.00 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 54.47 | 56.21 | 54.30 | 55.00 | 55.00 | +0.97% | 228,942 | 0.70 |
| Sep 03, 2026 | 54.66 | 55.33 | 53.33 | 54.47 | 54.47 | +1.91% | 249,187 | 0.75 |
| Sep 02, 2026 | 54.17 | 55.09 | 53.16 | 53.45 | 53.45 | -0.54% | 512,021 | 1.56 |
| Sep 01, 2026 | 54.93 | 55.06 | 53.48 | 53.74 | 53.74 | -3.93% | 281,362 | 0.86 |
| Aug 31, 2026 | 57.24 | 57.24 | 55.84 | 55.94 | 55.94 | -2.71% | 223,287 | 0.67 |
| Aug 28, 2026 | 57.00 | 57.78 | 56.50 | 57.50 | 57.50 | +0.89% | 187,039 | 0.55 |
| Aug 27, 2026 | 57.51 | 58.64 | 56.88 | 56.99 | 56.99 | -2.11% | 166,660 | 0.48 |
| Aug 26, 2026 | 58.94 | 59.11 | 57.36 | 58.22 | 58.22 | -1.44% | 246,963 | 0.71 |
| Aug 25, 2026 | 59.02 | 59.17 | 57.80 | 59.07 | 59.07 | +1.41% | 150,862 | 0.43 |
| Aug 24, 2026 | 58.51 | 59.45 | 57.81 | 58.25 | 58.25 | +0.15% | 184,854 | 0.52 |