LGIH - LGI Homes, Inc.
46.83
-1.820 -3.886%
Share volume: 381,586
Last Updated: 03-05-2026
Construction/Operative Builders:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$48.65
-1.82
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $48.65 | $48.65 | $49.52 | $49.52 | $46.30 | $46.30 | $46.83 | $46.83 | 381,586 | $381,586.00 |
| 03-04-2026 | $49.08 | $49.08 | $49.08 | $49.08 | $47.56 | $47.56 | $48.65 | $48.65 | 163,961 | $163,961.00 |
| 03-03-2026 | $48.08 | $48.08 | $49.50 | $49.50 | $47.00 | $47.00 | $49.04 | $49.04 | 311,964 | $311,964.00 |
| 03-02-2026 | $50.35 | $50.35 | $50.58 | $50.58 | $48.93 | $48.93 | $50.10 | $50.10 | 217,703 | $217,703.00 |
| 02-27-2026 | $51.86 | $51.86 | $52.56 | $52.56 | $50.65 | $50.65 | $51.90 | $51.90 | 220,986 | $220,986.00 |
| 02-26-2026 | $50.79 | $50.79 | $52.22 | $52.22 | $50.79 | $50.79 | $51.96 | $51.96 | 309,411 | $309,411.00 |
| 02-25-2026 | $51.77 | $51.77 | $52.43 | $52.43 | $49.64 | $49.64 | $50.89 | $50.89 | 544,774 | $544,774.00 |
| 02-24-2026 | $53.08 | $53.08 | $54.50 | $54.50 | $52.00 | $52.00 | $52.10 | $52.10 | 360,692 | $360,692.00 |
| 02-23-2026 | $55.47 | $55.47 | $55.47 | $55.47 | $53.00 | $53.00 | $53.19 | $53.19 | 431,352 | $431,352.00 |
| 02-20-2026 | $53.92 | $53.92 | $56.08 | $56.08 | $53.06 | $53.06 | $55.46 | $55.46 | 422,461 | $422,461.00 |