5 DAY PERFORMANCE
-16.62%
1 MONTH PERFORMANCE
-5.31%
3 MONTH PERFORMANCE
+27.51%
6 MONTH PERFORMANCE
+1.02%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-9.16%
LGI Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $56.80 | $55.15 (-2.9%) | $57.70 | $55.06 | 370.39 K | $1.28 B |
| 06/18/2026 | $53.55 | $56.70 (5.88%) | $57.79 | $53.26 | 682.24 K | $1.31 B |
| 06/17/2026 | $53.35 | $52.36 (-1.86%) | $56.11 | $51.77 | 462.90 K | $1.21 B |
| 06/16/2026 | $54.04 | $53.96 (-0.15%) | $55.20 | $53.63 | 356.31 K | $1.25 B |
| 06/15/2026 | $55.20 | $53.52 (-3.04%) | $57.00 | $53.23 | 281.15 K | $1.24 B |
| 06/12/2026 | $54.99 | $54.05 (-1.71%) | $55.89 | $53.73 | 386.70 K | $1.25 B |
| 06/11/2026 | $52.75 | $55.39 (5%) | $55.83 | $51.39 | 352.25 K | $1.28 B |
| 06/10/2026 | $53.25 | $52.56 (-1.3%) | $55.42 | $52.38 | 521.44 K | $1.22 B |
| 06/09/2026 | $51.42 | $53.27 (3.6%) | $54.42 | $51.42 | 300.13 K | $1.23 B |
| 06/08/2026 | $50.57 | $50.59 (0.04%) | $51.63 | $50.01 | 219.85 K | $1.17 B |
| 06/05/2026 | $50.51 | $50.35 (-0.32%) | $51.29 | $49.86 | 344.60 K | $1.17 B |
| 06/04/2026 | $50.27 | $50.61 (0.68%) | $51.33 | $50.00 | 369.40 K | $1.17 B |
| 06/03/2026 | $49.00 | $47.31 (-3.45%) | $49.49 | $47.13 | 315.39 K | $1.10 B |
| 06/02/2026 | $48.84 | $49.82 (2.01%) | $50.32 | $47.49 | 643.80 K | $1.15 B |
| 06/01/2026 | $50.05 | $48.98 (-2.14%) | $51.47 | $48.05 | 606.32 K | $1.13 B |
| 05/29/2026 | $48.50 | $47.81 (-1.42%) | $49.44 | $47.56 | 406.70 K | $1.11 B |
| 05/28/2026 | $48.93 | $48.76 (-0.35%) | $50.00 | $47.52 | 290.35 K | $1.13 B |
| 05/27/2026 | $47.94 | $49.56 (3.38%) | $50.23 | $47.94 | 457.61 K | $1.15 B |
| 05/26/2026 | $46.80 | $46.75 (-0.11%) | $47.37 | $45.39 | 261.98 K | $1.08 B |
| 05/22/2026 | $46.23 | $46.11 (-0.26%) | $46.79 | $45.99 | 263.76 K | $1.07 B |
| 05/21/2026 | $43.42 | $46.23 (6.47%) | $46.99 | $43.17 | 461.42 K | $1.07 B |
| 05/20/2026 | $40.69 | $44.01 (8.16%) | $44.20 | $39.96 | 387.40 K | $1.02 B |
| 05/19/2026 | $40.72 | $40.57 (-0.37%) | $41.08 | $39.35 | 322.70 K | $939.19 M |
| 05/18/2026 | $40.79 | $41.24 (1.1%) | $41.33 | $40.16 | 558.20 K | $954.70 M |
| 05/15/2026 | $43.32 | $40.41 (-6.72%) | $43.39 | $40.38 | 491.90 K | $935.49 M |
| 05/14/2026 | $45.86 | $43.72 (-4.67%) | $46.32 | $43.47 | 449.72 K | $1.01 B |
| 05/13/2026 | $44.92 | $45.48 (1.25%) | $46.20 | $43.81 | 476.34 K | $1.05 B |
| 05/12/2026 | $47.44 | $45.60 (-3.88%) | $47.75 | $45.10 | 508.30 K | $1.06 B |
| 05/11/2026 | $46.74 | $47.28 (1.16%) | $47.99 | $45.96 | 503.91 K | $1.09 B |
| 05/08/2026 | $46.51 | $46.67 (0.34%) | $47.33 | $45.67 | 208.94 K | $1.08 B |
| 05/07/2026 | $46.98 | $46.29 (-1.47%) | $47.63 | $45.61 | 374.20 K | $1.07 B |
| 05/06/2026 | $47.00 | $46.80 (-0.43%) | $48.52 | $46.63 | 384.82 K | $1.08 B |
| 05/05/2026 | $45.17 | $45.75 (1.28%) | $46.51 | $44.98 | 299.40 K | $1.06 B |
| 05/04/2026 | $47.73 | $44.88 (-5.97%) | $47.98 | $44.65 | 495.19 K | $1.04 B |
| 05/01/2026 | $48.95 | $48.53 (-0.86%) | $49.10 | $48.00 | 344.91 K | $1.12 B |
| 04/30/2026 | $48.68 | $48.97 (0.6%) | $49.05 | $47.40 | 489.00 K | $1.13 B |
| 04/29/2026 | $49.21 | $47.93 (-2.6%) | $50.88 | $47.89 | 697.20 K | $1.11 B |
| 04/28/2026 | $48.34 | $48.96 (1.28%) | $49.30 | $45.55 | 1.11 M | $1.13 B |
| 04/27/2026 | $45.49 | $45.32 (-0.37%) | $46.24 | $44.95 | 398.01 K | $1.05 B |
| 04/24/2026 | $45.25 | $45.49 (0.53%) | $46.07 | $44.47 | 284.29 K | $1.05 B |
| 04/23/2026 | $46.47 | $45.25 (-2.63%) | $46.47 | $43.91 | 331.83 K | $1.05 B |
| 04/22/2026 | $46.01 | $46.64 (1.37%) | $46.66 | $45.16 | 368.75 K | $1.08 B |
| 04/21/2026 | $47.41 | $45.19 (-4.68%) | $48.49 | $45.02 | 466.50 K | $1.05 B |
| 04/20/2026 | $43.15 | $46.15 (6.95%) | $46.98 | $43.00 | 618.17 K | $1.07 B |
| 04/17/2026 | $40.95 | $43.56 (6.37%) | $43.71 | $40.79 | 639.60 K | $1.01 B |
| 04/16/2026 | $39.17 | $39.20 (0.08%) | $39.97 | $38.90 | 242.90 K | $907.48 M |
| 04/15/2026 | $40.65 | $39.29 (-3.35%) | $40.72 | $39.03 | 331.05 K | $909.56 M |
| 04/14/2026 | $40.08 | $40.54 (1.15%) | $40.98 | $39.59 | 280.81 K | $938.50 M |
| 04/13/2026 | $39.35 | $39.52 (0.43%) | $39.58 | $38.08 | 382.21 K | $914.88 M |
| 04/10/2026 | $40.70 | $39.75 (-2.33%) | $41.39 | $39.20 | 331.95 K | $920.21 M |
| 04/09/2026 | $38.54 | $40.70 (5.6%) | $41.24 | $38.48 | 369.23 K | $942.20 M |
| 04/08/2026 | $38.90 | $38.95 (0.13%) | $40.78 | $38.38 | 566.32 K | $901.69 M |
| 04/07/2026 | $38.52 | $36.52 (-5.19%) | $38.52 | $35.87 | 535.50 K | $845.43 M |
| 04/06/2026 | $37.60 | $38.85 (3.32%) | $38.91 | $37.27 | 256.34 K | $899.37 M |
| 04/02/2026 | $37.28 | $38.13 (2.28%) | $39.03 | $36.75 | 430.66 K | $882.71 M |
| 04/01/2026 | $39.35 | $38.21 (-2.9%) | $39.62 | $38.16 | 482.70 K | $884.56 M |
| 03/31/2026 | $38.44 | $39.53 (2.84%) | $39.96 | $37.63 | 605.64 K | $915.12 M |
| 03/30/2026 | $38.33 | $37.75 (-1.51%) | $38.73 | $37.31 | 450.36 K | $873.91 M |
| 03/27/2026 | $39.19 | $37.73 (-3.73%) | $39.19 | $37.57 | 379.86 K | $873.45 M |
| 03/26/2026 | $39.61 | $39.36 (-0.63%) | $41.50 | $39.10 | 615.52 K | $911.18 M |
| 03/25/2026 | $38.05 | $39.34 (3.39%) | $40.00 | $36.20 | 905.80 K | $910.72 M |
| 03/24/2026 | $35.24 | $37.35 (5.99%) | $37.84 | $34.90 | 472.40 K | $864.65 M |
| 03/23/2026 | $35.25 | $36.31 (3.01%) | $36.47 | $34.91 | 877.20 K | $840.57 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
