5 DAY PERFORMANCE
+15.71%
1 MONTH PERFORMANCE
+4.67%
3 MONTH PERFORMANCE
-15.14%
6 MONTH PERFORMANCE
-18.98%
YEAR-TO-DATE PERFORMANCE
-2.81%
1 YEAR PERFORMANCE
-22.87%
LGI Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $75.11 | $71.94 (-4.22%) | $75.83 | $71.87 | 386,444 | $1.73 B |
| 03/11/2025 | $75.72 | $75.20 (-0.69%) | $76.42 | $74.01 | 638,300 | $1.77 B |
| 03/10/2025 | $74.96 | $75.00 (0.05%) | $77.38 | $74.18 | 640,500 | $1.76 B |
| 03/07/2025 | $75.75 | $75.09 (-0.87%) | $77.27 | $74.79 | 423,020 | $1.76 B |
| 03/06/2025 | $72.24 | $75.56 (4.6%) | $76.89 | $72.24 | 437,117 | $1.78 B |
| 03/05/2025 | $71.51 | $72.49 (1.37%) | $72.68 | $70.51 | 261,038 | $1.70 B |
| 03/04/2025 | $69.62 | $71.08 (2.1%) | $72.32 | $68.66 | 297,903 | $1.67 B |
| 03/03/2025 | $73.69 | $70.33 (-4.56%) | $74.47 | $70.26 | 285,600 | $1.65 B |
| 02/28/2025 | $73.90 | $73.43 (-0.64%) | $74.22 | $71.70 | 301,226 | $1.73 B |
| 02/27/2025 | $76.41 | $73.63 (-3.64%) | $76.47 | $72.55 | 323,581 | $1.73 B |
| 02/26/2025 | $77.46 | $75.82 (-2.12%) | $80.66 | $75.78 | 328,937 | $1.78 B |
| 02/25/2025 | $83.12 | $77.91 (-6.27%) | $83.12 | $77.73 | 454,617 | $1.83 B |
| 02/24/2025 | $78.27 | $75.99 (-2.91%) | $78.33 | $75.91 | 442,400 | $1.79 B |
| 02/21/2025 | $81.43 | $77.80 (-4.46%) | $81.57 | $77.17 | 365,900 | $1.83 B |
| 02/20/2025 | $80.80 | $80.48 (-0.4%) | $81.54 | $79.54 | 271,400 | $1.89 B |
| 02/19/2025 | $82.07 | $80.85 (-1.49%) | $82.07 | $80.13 | 202,410 | $1.90 B |
| 02/18/2025 | $84.77 | $84.08 (-0.81%) | $84.94 | $81.95 | 154,400 | $1.98 B |
| 02/14/2025 | $85.84 | $85.11 (-0.85%) | $88.07 | $84.61 | 166,607 | $2.00 B |
| 02/13/2025 | $83.82 | $84.84 (1.22%) | $85.18 | $82.75 | 138,514 | $1.99 B |
| 02/12/2025 | $83.56 | $83.01 (-0.66%) | $83.56 | $81.71 | 275,939 | $1.95 B |
| 02/11/2025 | $84.85 | $85.69 (0.99%) | $86.40 | $84.63 | 196,600 | $2.01 B |
| 02/10/2025 | $83.59 | $84.68 (1.3%) | $84.92 | $82.94 | 165,800 | $1.99 B |
| 02/07/2025 | $85.27 | $82.60 (-3.13%) | $85.27 | $82.26 | 235,900 | $1.94 B |
| 02/06/2025 | $88.61 | $85.59 (-3.41%) | $88.61 | $85.37 | 266,253 | $2.01 B |
| 02/05/2025 | $86.32 | $88.14 (2.11%) | $88.30 | $86.16 | 244,600 | $2.07 B |
| 02/04/2025 | $84.53 | $86.21 (1.99%) | $86.39 | $84.53 | 213,624 | $2.03 B |
| 02/03/2025 | $87.68 | $85.14 (-2.9%) | $87.68 | $84.91 | 223,012 | $2.00 B |
| 01/31/2025 | $92.11 | $89.28 (-3.07%) | $92.55 | $89.08 | 215,617 | $2.10 B |
| 01/30/2025 | $90.75 | $92.78 (2.24%) | $93.75 | $89.44 | 166,508 | $2.18 B |
| 01/29/2025 | $91.78 | $89.80 (-2.16%) | $92.76 | $88.04 | 189,704 | $2.11 B |
| 01/28/2025 | $93.35 | $92.20 (-1.23%) | $93.90 | $91.78 | 149,800 | $2.17 B |
| 01/27/2025 | $91.87 | $93.93 (2.24%) | $97.25 | $91.87 | 295,800 | $2.21 B |
| 01/24/2025 | $90.31 | $90.39 (0.09%) | $92.21 | $89.92 | 126,004 | $2.12 B |
| 01/23/2025 | $92.66 | $91.69 (-1.05%) | $93.11 | $90.70 | 219,320 | $2.15 B |
| 01/22/2025 | $91.59 | $93.19 (1.75%) | $93.28 | $91.31 | 138,400 | $2.19 B |
| 01/21/2025 | $93.86 | $92.58 (-1.36%) | $96.80 | $92.41 | 209,200 | $2.18 B |
| 01/17/2025 | $95.37 | $92.47 (-3.04%) | $95.49 | $91.62 | 171,800 | $2.17 B |
| 01/16/2025 | $92.01 | $93.49 (1.61%) | $93.89 | $90.58 | 181,027 | $2.20 B |
| 01/15/2025 | $91.32 | $92.36 (1.14%) | $92.80 | $89.68 | 223,482 | $2.17 B |
| 01/14/2025 | $86.37 | $87.24 (1.01%) | $87.68 | $84.96 | 164,300 | $2.05 B |
| 01/13/2025 | $83.03 | $84.45 (1.71%) | $84.79 | $82.95 | 152,000 | $1.98 B |
| 01/10/2025 | $84.50 | $83.29 (-1.43%) | $84.90 | $83.00 | 151,089 | $1.96 B |
| 01/08/2025 | $84.49 | $85.87 (1.63%) | $86.19 | $82.94 | 204,600 | $2.02 B |
| 01/07/2025 | $86.52 | $84.65 (-2.16%) | $87.59 | $84.41 | 249,212 | $1.99 B |
| 01/06/2025 | $87.30 | $86.89 (-0.47%) | $89.72 | $86.38 | 189,547 | $2.04 B |
| 01/03/2025 | $87.66 | $86.88 (-0.89%) | $88.07 | $86.63 | 193,049 | $2.04 B |
| 01/02/2025 | $90.70 | $86.99 (-4.09%) | $91.34 | $86.07 | 229,537 | $2.04 B |
| 12/31/2024 | $88.85 | $89.40 (0.62%) | $90.47 | $88.85 | 144,642 | $2.10 B |
| 12/30/2024 | $89.06 | $88.68 (-0.43%) | $89.93 | $87.06 | 145,900 | $2.08 B |
| 12/27/2024 | $90.28 | $89.59 (-0.76%) | $91.52 | $88.64 | 150,900 | $2.11 B |
| 12/26/2024 | $90.00 | $91.02 (1.13%) | $91.17 | $89.01 | 124,545 | $2.14 B |
| 12/24/2024 | $90.26 | $90.37 (0.12%) | $90.54 | $89.36 | 95,000 | $2.12 B |
| 12/23/2024 | $91.85 | $90.43 (-1.55%) | $91.85 | $89.31 | 201,200 | $2.13 B |
| 12/20/2024 | $90.16 | $91.20 (1.15%) | $91.94 | $90.16 | 699,441 | $2.14 B |
| 12/19/2024 | $91.65 | $90.27 (-1.51%) | $95.30 | $89.40 | 343,235 | $2.12 B |
| 12/18/2024 | $97.73 | $93.58 (-4.25%) | $98.89 | $93.00 | 311,069 | $2.20 B |
| 12/17/2024 | $100.28 | $96.47 (-3.8%) | $101.07 | $96.32 | 188,000 | $2.27 B |
| 12/16/2024 | $99.10 | $100.65 (1.56%) | $101.52 | $98.57 | 223,100 | $2.37 B |
| 12/13/2024 | $100.66 | $99.85 (-0.8%) | $101.42 | $98.00 | 306,546 | $2.35 B |
| 12/12/2024 | $104.02 | $102.39 (-1.57%) | $104.31 | $101.78 | 177,500 | $2.41 B |
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.
