LGI Homes, Inc.LGIHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $49.69 | $50.52 | $48.50 | $50.11 | 332,700 |
| 1/29/2026 | $49.85 | $50.64 | $48.81 | $50.15 | 230,026 |
| 1/28/2026 | $50.11 | $51.66 | $49.69 | $49.88 | 242,700 |
| 1/27/2026 | $50.00 | $50.31 | $49.14 | $50.14 | 198,438 |
| 1/26/2026 | $51.33 | $51.70 | $49.80 | $50.44 | 191,000 |
| 1/23/2026 | $52.70 | $53.26 | $50.67 | $51.21 | 237,500 |
| 1/22/2026 | $54.56 | $55.28 | $52.47 | $52.93 | 307,758 |
| 1/21/2026 | $53.70 | $54.98 | $52.72 | $53.82 | 428,300 |
| 1/20/2026 | $51.75 | $54.23 | $50.95 | $53.61 | 368,346 |
| 1/16/2026 | $54.72 | $55.94 | $53.61 | $53.80 | 434,927 |
| 1/15/2026 | $53.88 | $55.28 | $53.08 | $54.27 | 418,976 |
| 1/14/2026 | $53.75 | $55.43 | $53.18 | $53.69 | 427,900 |
| 1/13/2026 | $52.62 | $54.20 | $52.03 | $53.79 | 390,643 |
| 1/12/2026 | $52.29 | $53.69 | $51.51 | $52.58 | 634,900 |
| 1/9/2026 | $48.19 | $53.99 | $48.14 | $53.28 | 934,130 |
| 1/8/2026 | $42.48 | $47.75 | $41.97 | $46.77 | 473,321 |
| 1/7/2026 | $46.98 | $48.24 | $42.62 | $43.15 | 719,821 |
| 1/6/2026 | $42.37 | $43.99 | $41.55 | $43.86 | 375,322 |
| 1/5/2026 | $41.38 | $43.26 | $41.37 | $42.79 | 347,218 |
| 1/2/2026 | $42.97 | $43.28 | $41.30 | $41.71 | 450,367 |
| 12/31/2025 | $43.22 | $43.52 | $42.86 | $42.96 | 259,900 |
| 12/30/2025 | $43.58 | $43.69 | $42.52 | $43.37 | 622,400 |
| 12/29/2025 | $43.19 | $43.77 | $42.52 | $43.23 | 432,670 |
| 12/26/2025 | $43.04 | $43.28 | $42.38 | $43.19 | 295,400 |
| 12/24/2025 | $42.17 | $43.45 | $42.17 | $42.96 | 224,113 |
| 12/23/2025 | $43.34 | $43.55 | $42.15 | $42.42 | 411,848 |
| 12/22/2025 | $44.26 | $45.12 | $43.04 | $43.22 | 413,400 |
| 12/19/2025 | $45.31 | $45.67 | $43.75 | $44.47 | 611,445 |
| 12/18/2025 | $47.05 | $47.50 | $45.98 | $46.28 | 402,000 |
| 12/17/2025 | $46.68 | $48.10 | $45.55 | $46.36 | 347,762 |
| 12/16/2025 | $48.81 | $48.92 | $47.22 | $47.73 | 254,300 |
| 12/15/2025 | $48.70 | $48.91 | $47.56 | $48.23 | 261,200 |
| 12/12/2025 | $49.79 | $49.99 | $48.56 | $48.70 | 237,900 |
| 12/11/2025 | $48.83 | $50.54 | $48.83 | $49.46 | 265,800 |
| 12/10/2025 | $47.18 | $49.03 | $47.02 | $48.55 | 379,000 |
| 12/9/2025 | $48.04 | $48.52 | $46.73 | $46.87 | 294,075 |
| 12/8/2025 | $50.47 | $50.70 | $48.08 | $48.70 | 264,400 |
| 12/5/2025 | $50.71 | $51.41 | $50.14 | $50.40 | 307,700 |
| 12/4/2025 | $53.72 | $53.85 | $50.17 | $50.61 | 380,657 |
| 12/3/2025 | $52.76 | $55.30 | $52.76 | $54.15 | 253,343 |
| 12/2/2025 | $52.22 | $53.27 | $50.90 | $52.63 | 269,525 |
| 12/1/2025 | $51.62 | $53.56 | $51.45 | $52.33 | 347,421 |
| 11/28/2025 | $52.68 | $52.68 | $51.52 | $52.02 | 164,700 |
| 11/26/2025 | $51.00 | $53.64 | $51.00 | $52.68 | 441,300 |
| 11/25/2025 | $48.56 | $51.80 | $48.04 | $51.49 | 489,812 |
| 11/24/2025 | $48.80 | $50.56 | $47.87 | $48.31 | 444,656 |
| 11/21/2025 | $44.85 | $49.50 | $44.85 | $49.28 | 475,120 |
| 11/20/2025 | $44.64 | $45.78 | $43.85 | $44.33 | 268,832 |
| 11/19/2025 | $45.27 | $45.36 | $43.17 | $44.46 | 478,434 |
| 11/18/2025 | $45.61 | $46.44 | $45.14 | $45.68 | 283,245 |
| 11/17/2025 | $48.49 | $48.49 | $45.75 | $45.86 | 315,194 |
| 11/14/2025 | $47.48 | $49.32 | $47.21 | $48.78 | 289,700 |
| 11/13/2025 | $48.58 | $49.73 | $47.91 | $48.26 | 348,000 |
| 11/12/2025 | $47.42 | $49.86 | $46.80 | $49.07 | 431,656 |
| 11/11/2025 | $46.23 | $47.29 | $45.60 | $47.03 | 245,000 |
| 11/10/2025 | $47.49 | $47.51 | $45.53 | $45.75 | 348,866 |
| 11/7/2025 | $46.05 | $47.12 | $45.32 | $46.73 | 296,900 |
| 11/6/2025 | $48.53 | $48.58 | $45.97 | $46.17 | 436,600 |
| 11/5/2025 | $44.38 | $49.26 | $44.38 | $48.63 | 698,900 |
| 11/4/2025 | $42.93 | $44.92 | $40.01 | $44.45 | 696,732 |