NASDAQ : LGIH
LGI Homes, Inc. — Price history
Consumer Discretionary · Residential Construction · United States
Last price 44.37 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
LGI Homes, Inc. (LGIH) closed at 47.42 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 45.15 | 48.36 | 45.15 | 47.42 | 407,678 | +6.87% |
| 2026-10-30 | 44.47 | 45.53 | 43.46 | 44.37 | 262,196 | +1.44% |
| 2026-10-29 | 41.58 | 43.86 | 40.978 | 43.74 | 330,802 | +5.12% |
| 2026-10-28 | 42.42 | 43.35 | 40.19 | 41.61 | 386,308 | -2.71% |
| 2026-10-27 | 42.48 | 42.82 | 41.5 | 42.77 | 334,403 | +1.50% |
| 2026-10-26 | 42.38 | 43.19 | 41.61 | 42.14 | 384,727 | -0.78% |
| 2026-10-23 | 42.03 | 42.8 | 41.02 | 42.47 | 356,443 | -0.70% |
| 2026-10-22 | 39.79 | 43.195 | 39.05 | 42.77 | 682,987 | +6.90% |
| 2026-10-21 | 43.15 | 43.15 | 39.66 | 40.01 | 430,354 | -7.17% |
| 2026-10-20 | 41.11 | 43.575 | 41.04 | 43.1 | 423,006 | +4.94% |
| 2026-10-19 | 43.4 | 43.825 | 40.87 | 41.07 | 266,055 | -4.51% |
| 2026-10-16 | 44.12 | 45.13 | 42.67 | 43.01 | 495,164 | -2.43% |
| 2026-10-15 | 42.56 | 45.04 | 42.225 | 44.08 | 519,142 | +4.09% |
| 2026-10-14 | 44.04 | 44.04 | 41.13 | 42.35 | 690,674 | -6.49% |
| 2026-10-13 | 44.99 | 45.435 | 44.19 | 45.29 | 344,268 | +2.93% |
| 2026-10-12 | 43.82 | 44.38 | 42.84 | 44 | 261,303 | +0.41% |
| 2026-10-09 | 44.83 | 44.96 | 43.67 | 43.82 | 236,554 | -2.58% |
| 2026-10-08 | 44 | 45.02 | 42.98 | 44.98 | 490,805 | +0.83% |
| 2026-10-07 | 45.01 | 45.21 | 43.73 | 44.61 | 506,518 | -3.21% |
| 2026-10-06 | 46.45 | 47.035 | 45.81 | 46.09 | 352,082 | -0.78% |
| 2026-10-05 | 47.97 | 47.97 | 46.35 | 46.45 | 378,493 | -3.51% |
| 2026-10-02 | 49.55 | 49.64 | 47.7 | 48.14 | 235,686 | +0.90% |
| 2026-10-01 | 46.02 | 48.43 | 44.92 | 47.71 | 256,865 | +2.29% |
| 2026-09-30 | 48.34 | 48.975 | 46.51 | 46.64 | 236,091 | -2.59% |
| 2026-09-29 | 49.28 | 49.28 | 47.535 | 47.88 | 218,942 | -2.33% |
| 2026-09-28 | 49.22 | 49.99 | 48.12 | 49.02 | 252,591 | -1.94% |
| 2026-09-25 | 48.99 | 50.04 | 48.36 | 49.99 | 363,358 | +2.04% |
| 2026-09-24 | 48.6 | 49.4 | 48 | 48.99 | 334,281 | +0.80% |
| 2026-09-23 | 51.04 | 51.673 | 48.42 | 48.6 | 346,730 | -6.91% |
| 2026-09-22 | 51.02 | 52.66 | 50.54 | 52.205 | 306,896 | +4.60% |
| 2026-09-21 | 49.39 | 50.435 | 48.38 | 49.91 | 295,519 | +2.74% |
| 2026-09-18 | 47.88 | 48.66 | 47.6 | 48.58 | 641,755 | -1.12% |
| 2026-09-17 | 51.12 | 51.285 | 48.92 | 49.13 | 189,097 | +0.20% |
| 2026-09-16 | 50.81 | 51.4 | 48.88 | 49.03 | 217,595 | -3.45% |
| 2026-09-15 | 50.86 | 51.15 | 49.351 | 50.78 | 379,774 | -0.31% |
| 2026-09-14 | 49.1 | 51.5 | 48.45 | 50.94 | 268,599 | +3.08% |
| 2026-09-11 | 49.67 | 50.31 | 48.398 | 49.42 | 255,894 | +1.48% |
| 2026-09-10 | 51.08 | 51.24 | 48.45 | 48.7 | 372,033 | -6.70% |
| 2026-09-09 | 53.17 | 53.715 | 51.508 | 52.2 | 274,322 | -1.90% |
| 2026-09-08 | 54.75 | 54.75 | 52.63 | 53.21 | 278,532 | -3.25% |
| 2026-09-04 | 54.47 | 56.21 | 54.3 | 55 | 228,942 | +0.97% |
| 2026-09-03 | 54.66 | 55.328 | 53.33 | 54.47 | 267,114 | +1.91% |
| 2026-09-02 | 54.17 | 55.09 | 53.16 | 53.45 | 512,020 | -0.54% |
| 2026-09-01 | 54.93 | 55.06 | 53.476 | 53.74 | 345,663 | -3.93% |
| 2026-08-31 | 57.24 | 57.24 | 55.84 | 55.94 | 223,287 | -2.71% |
| 2026-08-28 | 56.995 | 57.78 | 56.5 | 57.5 | 187,043 | +0.89% |
| 2026-08-27 | 57.51 | 58.64 | 56.88 | 56.99 | 166,660 | -2.11% |
| 2026-08-26 | 58.94 | 59.11 | 57.36 | 58.22 | 246,963 | -1.44% |
| 2026-08-25 | 59.02 | 59.17 | 57.8 | 59.07 | 150,870 | +1.41% |
| 2026-08-24 | 58.51 | 59.45 | 57.812 | 58.25 | 184,854 | +0.15% |
| 2026-08-21 | 57.47 | 58.86 | 56.66 | 58.16 | 209,039 | +2.48% |
| 2026-08-20 | 57.81 | 57.975 | 56.34 | 56.75 | 230,866 | -4.65% |
| 2026-08-19 | 58.47 | 60.695 | 58.47 | 59.52 | 369,421 | +5.55% |
| 2026-08-18 | 58.76 | 58.76 | 56.222 | 56.39 | 232,490 | -3.80% |
| 2026-08-17 | 59.04 | 59.04 | 57.98 | 58.62 | 194,346 | -1.97% |
| 2026-08-14 | 58.68 | 60.02 | 58.375 | 59.8 | 270,003 | +1.61% |
| 2026-08-13 | 57.84 | 59.01 | 57.33 | 58.85 | 319,965 | +3.43% |
| 2026-08-12 | 57.85 | 58.24 | 55.87 | 56.9 | 155,685 | -1.56% |
| 2026-08-11 | 56.92 | 58.59 | 56.7 | 57.8 | 414,145 | +1.94% |
| 2026-08-10 | 58.51 | 58.94 | 55.86 | 56.7 | 326,971 | -5.56% |
| 2026-08-07 | 60.11 | 61.87 | 59.47 | 60.04 | 266,709 | +1.45% |
| 2026-08-06 | 61.84 | 61.84 | 58.3 | 59.18 | 228,603 | -3.74% |
| 2026-08-05 | 59.81 | 62.35 | 58.025 | 61.48 | 566,521 | +0.03% |
| 2026-08-04 | 59.56 | 62.36 | 56.6 | 61.46 | 832,579 | +9.55% |
| 2026-08-03 | 55.67 | 57.175 | 54.755 | 56.1 | 592,938 | +2.80% |
| 2026-07-31 | 56.97 | 58.339 | 54.51 | 54.57 | 527,099 | -4.46% |
| 2026-07-30 | 58.86 | 59.658 | 56.345 | 57.12 | 251,237 | -1.60% |
| 2026-07-29 | 60.43 | 61.5 | 57.945 | 58.05 | 320,572 | -5.46% |
| 2026-07-28 | 60.92 | 62.8 | 60.92 | 61.4 | 221,507 | +1.72% |
| 2026-07-27 | 60.48 | 62.07 | 59.8 | 60.36 | 284,525 | +0.33% |
| 2026-07-24 | 58.18 | 60.655 | 57.82 | 60.16 | 262,508 | +3.14% |
| 2026-07-23 | 56.35 | 58.42 | 56.16 | 58.33 | 355,883 | +0.90% |
| 2026-07-22 | 56.96 | 59.47 | 56.17 | 57.81 | 236,101 | +2.85% |
| 2026-07-21 | 56.27 | 56.88 | 55.16 | 56.21 | 371,682 | -1.32% |
| 2026-07-20 | 58.73 | 58.73 | 56.28 | 56.96 | 255,365 | -2.60% |
| 2026-07-17 | 60.95 | 62.46 | 58.12 | 58.48 | 306,291 | -4.19% |
| 2026-07-16 | 58.99 | 62 | 58.99 | 61.04 | 213,936 | +2.86% |
| 2026-07-15 | 59.37 | 61.15 | 59.17 | 59.34 | 245,905 | +0.85% |
| 2026-07-14 | 59.1 | 59.22 | 57.6 | 58.84 | 177,082 | +1.87% |
| 2026-07-13 | 59 | 60.18 | 57.64 | 57.76 | 268,770 | -2.74% |
| 2026-07-10 | 58.25 | 60.83 | 58.225 | 59.39 | 177,715 | +2.24% |
| 2026-07-09 | 57.37 | 58.467 | 56.73 | 58.09 | 190,778 | +1.77% |
| 2026-07-08 | 58.8 | 59.43 | 56.67 | 57.08 | 268,128 | -3.12% |
| 2026-07-07 | 60.88 | 61.385 | 58.83 | 58.92 | 297,273 | -1.36% |
| 2026-07-06 | 61.76 | 61.9 | 59.56 | 59.735 | 209,746 | -3.70% |
| 2026-07-02 | 61.73 | 62.13 | 59.63 | 62.03 | 268,595 | +1.99% |
| 2026-07-01 | 62.76 | 63.87 | 60.72 | 60.82 | 326,973 | -4.49% |
| 2026-06-30 | 63.67 | 64.25 | 62.38 | 63.68 | 319,824 | +0.41% |
| 2026-06-29 | 65.84 | 65.84 | 62.05 | 63.42 | 463,248 | -3.68% |
| 2026-06-26 | 62.2 | 66.25 | 62.155 | 65.84 | 1,339,769 | +5.16% |
| 2026-06-25 | 61.64 | 64.15 | 61.02 | 62.61 | 355,340 | +1.90% |
| 2026-06-24 | 56.82 | 62.78 | 56.82 | 61.44 | 634,150 | +9.60% |
| 2026-06-23 | 55.64 | 56.63 | 55.02 | 56.06 | 230,134 | +1.65% |
| 2026-06-22 | 56.8 | 57.7 | 55.06 | 55.15 | 370,453 | -2.73% |
| 2026-06-18 | 53.55 | 57.79 | 53.26 | 56.7 | 682,240 | +8.29% |
| 2026-06-17 | 53.35 | 56.105 | 51.77 | 52.36 | 462,898 | -2.97% |
| 2026-06-16 | 54.04 | 55.2 | 53.625 | 53.96 | 356,306 | +0.82% |
| 2026-06-15 | 55.2 | 57 | 53.23 | 53.52 | 281,149 | -0.98% |
| 2026-06-12 | 54.99 | 55.89 | 53.73 | 54.05 | 386,685 | -2.42% |
| 2026-06-11 | 52.75 | 55.83 | 51.39 | 55.39 | 352,247 | +5.38% |
| 2026-06-10 | 53.245 | 55.42 | 52.38 | 52.56 | 521,441 | -1.33% |
| 2026-06-09 | 51.42 | 54.42 | 51.42 | 53.27 | 300,131 | +5.30% |
| 2026-06-08 | 50.57 | 51.63 | 50.01 | 50.59 | 219,850 | +0.48% |
| 2026-06-05 | 50.51 | 51.29 | 49.86 | 50.35 | 344,589 | -0.51% |
| 2026-06-04 | 50.27 | 51.33 | 49.995 | 50.61 | 369,355 | +6.98% |
| 2026-06-03 | 49 | 49.49 | 47.13 | 47.31 | 315,394 | -5.04% |
| 2026-06-02 | 48.84 | 50.32 | 47.49 | 49.82 | 643,793 | +1.71% |
| 2026-06-01 | 50.05 | 51.47 | 48.05 | 48.98 | 606,323 | +2.45% |
| 2026-05-29 | 48.5 | 49.435 | 47.56 | 47.81 | 406,666 | -1.95% |
| 2026-05-28 | 48.93 | 50 | 47.52 | 48.76 | 290,345 | -1.61% |
| 2026-05-27 | 47.935 | 50.23 | 47.935 | 49.56 | 457,605 | +6.01% |
| 2026-05-26 | 46.8 | 47.37 | 45.39 | 46.75 | 261,984 | +1.39% |
| 2026-05-22 | 46.23 | 46.79 | 45.99 | 46.11 | 263,759 | -0.26% |
| 2026-05-21 | 43.42 | 46.99 | 43.17 | 46.23 | 461,424 | +5.04% |
| 2026-05-20 | 40.69 | 44.2 | 39.96 | 44.01 | 387,364 | +8.48% |
| 2026-05-19 | 40.72 | 41.08 | 39.35 | 40.57 | 322,702 | -1.62% |
| 2026-05-18 | 40.79 | 41.33 | 40.155 | 41.24 | 558,173 | +2.05% |
| 2026-05-15 | 43.32 | 43.39 | 40.38 | 40.41 | 491,897 | -7.57% |
| 2026-05-14 | 45.86 | 46.32 | 43.47 | 43.72 | 449,718 | -3.87% |
| 2026-05-13 | 44.92 | 46.2 | 43.81 | 45.48 | 476,338 | -0.26% |