Skip to main content
LGIH logo

LGI Homes, Inc.

LGIHNASDAQConsumer DiscretionaryResidential Construction

$41.61Today:- (-)1Y −6.86%

As of Oct 28, 2026 close

Market cap
$968.66M
P/E (TTM)
14.64
Forward P/E
30.00
Dividend yield
-
52-week range
$33.55$66.25
Volume (live)
-
Avg. volume (3M)
373.90K

LGI Homes (LGIH) Historical Stock Prices

Analyze LGI Homes (LGIH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

LGI Homes (LGIH) Interactive Price Chart

Interactive historical price chart showing LGI Homes stock price movements and trends across multiple time periods.

Loading chart...

LGIH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
LGIH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 28, 202642.4243.3540.1941.6141.61386.31K
Oct 27, 202642.4842.8241.5042.7742.77334.40K
Oct 26, 202642.3843.1941.6142.1442.14384.73K
Oct 23, 202642.0342.8041.0242.4742.47356.44K
Oct 22, 202639.7943.2039.0542.7742.77682.99K
Oct 21, 202643.1543.1539.6640.0140.01430.35K
Oct 20, 202641.1143.5841.0443.1043.10423.01K
Oct 19, 202643.4043.8340.8741.0741.07266.06K
Oct 16, 202644.1245.1342.6743.0143.01495.16K
Oct 15, 202642.5645.0442.2344.0844.08519.14K
Oct 14, 202644.0444.0441.1342.3542.35690.67K
Oct 13, 202644.9945.4444.1945.2945.29344.27K
Oct 12, 202643.8244.3842.8444.0044.00261.30K
Oct 9, 202644.8344.9643.6743.8243.82236.55K
Oct 8, 202644.0045.0242.9844.9844.98490.81K
Oct 7, 202645.0145.2143.7344.6144.61506.52K
Oct 6, 202646.4547.0345.8146.0946.09352.08K
Oct 5, 202647.9747.9746.3546.4546.45378.49K
Oct 2, 202649.5549.6447.7048.1448.14235.69K
Oct 1, 202646.0248.4344.9247.7147.71256.87K
Sep 30, 202648.3448.9846.5146.6446.64236.09K
Sep 29, 202649.2849.2847.5347.8847.88218.94K
Sep 28, 202649.2249.9948.1249.0249.02252.59K
Sep 25, 202648.9950.0448.3649.9949.99363.36K
Sep 24, 202648.6049.4048.0048.9948.99334.28K
Sep 23, 202651.0451.6748.4248.6048.60346.73K
Sep 22, 202651.0252.6650.5452.2052.20306.90K
Sep 21, 202649.3950.4448.3849.9149.91295.52K
Sep 18, 202647.8848.6647.6048.5848.58641.75K
Sep 17, 202651.1251.2848.9249.1349.13189.10K
Sep 16, 202650.8151.4048.8849.0349.03217.59K
Sep 15, 202650.8651.1549.3550.7850.78379.77K
Sep 14, 202649.1051.5048.4550.9450.94268.60K
Sep 11, 202649.6750.3148.4049.4249.42255.89K
Sep 10, 202651.0851.2448.4548.7048.70372.03K
Sep 9, 202653.1753.7251.5152.2052.20274.32K
Sep 8, 202654.7554.7552.6353.2153.21278.53K
Sep 4, 202654.4756.2154.3055.0055.00228.94K
Sep 3, 202654.6655.3353.3354.4754.47267.11K
Sep 2, 202654.1755.0953.1653.4553.45512.02K
Sep 1, 202654.9355.0653.4853.7453.74345.66K
Aug 31, 202657.2457.2455.8455.9455.94223.29K
Aug 28, 202656.9957.7856.5057.5057.50187.04K
Aug 27, 202657.5158.6456.8856.9956.99166.66K
Aug 26, 202658.9459.1157.3658.2258.22246.96K
Aug 25, 202659.0259.1757.8059.0759.07150.87K
Aug 24, 202658.5159.4557.8158.2558.25184.85K
Aug 21, 202657.4758.8656.6658.1658.16209.04K
Aug 20, 202657.8157.9856.3456.7556.75230.87K
Aug 19, 202658.4760.7058.4759.5259.52369.42K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 28, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.