LGIH - LGI Homes, Inc.
45.25
-1.390 -3.072%
Share volume: 331,516
Last Updated: 04-23-2026
Construction/Operative Builders:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$46.64
-1.39
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $46.47 | $46.47 | $46.47 | $46.47 | $43.91 | $43.91 | $45.25 | $45.25 | 331,516 | $331,516.00 |
| 04-22-2026 | $46.01 | $46.01 | $46.66 | $46.66 | $45.16 | $45.16 | $46.64 | $46.64 | 368,753 | $368,753.00 |
| 04-21-2026 | $47.41 | $47.41 | $48.49 | $48.49 | $45.02 | $45.02 | $45.19 | $45.19 | 466,499 | $466,499.00 |
| 04-20-2026 | $43.15 | $43.15 | $46.98 | $46.98 | $43.00 | $43.00 | $46.15 | $46.15 | 618,168 | $618,168.00 |
| 04-17-2026 | $40.95 | $40.95 | $43.71 | $43.71 | $40.79 | $40.79 | $43.56 | $43.56 | 639,579 | $639,579.00 |
| 04-16-2026 | $39.17 | $39.17 | $39.97 | $39.97 | $38.90 | $38.90 | $39.20 | $39.20 | 242,900 | $242,900.00 |
| 04-15-2026 | $40.65 | $40.65 | $40.72 | $40.72 | $39.03 | $39.03 | $39.29 | $39.29 | 331,054 | $331,054.00 |
| 04-14-2026 | $40.08 | $40.08 | $40.98 | $40.98 | $39.59 | $39.59 | $40.54 | $40.54 | 280,807 | $280,807.00 |
| 04-13-2026 | $39.35 | $39.35 | $39.58 | $39.58 | $38.08 | $38.08 | $39.52 | $39.52 | 382,208 | $382,208.00 |
| 04-10-2026 | $40.70 | $40.70 | $41.39 | $41.39 | $39.20 | $39.20 | $39.75 | $39.75 | 331,947 | $331,947.00 |