5 DAY PERFORMANCE
-19.99%
1 MONTH PERFORMANCE
-26.92%
3 MONTH PERFORMANCE
-6.71%
6 MONTH PERFORMANCE
-26.15%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-24.75%
LGI Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $61.84 | $59.37 (-3.99%) | $61.84 | $59.23 | 25.83 K | |
| 08/05/2026 | $59.81 | $61.48 (2.79%) | $62.35 | $58.03 | 566.52 K | $1.43 B |
| 08/04/2026 | $59.56 | $61.46 (3.19%) | $62.36 | $56.60 | 832.58 K | $1.43 B |
| 08/03/2026 | $55.67 | $56.10 (0.77%) | $57.18 | $54.76 | 592.94 K | $1.30 B |
| 07/31/2026 | $56.97 | $54.57 (-4.21%) | $58.34 | $54.51 | 527.10 K | $1.27 B |
| 07/30/2026 | $58.86 | $57.12 (-2.96%) | $59.66 | $56.35 | 251.24 K | $1.32 B |
| 07/29/2026 | $60.43 | $58.05 (-3.94%) | $61.50 | $57.95 | 320.60 K | $1.34 B |
| 07/28/2026 | $60.92 | $61.40 (0.79%) | $62.80 | $60.92 | 221.51 K | $1.42 B |
| 07/27/2026 | $60.48 | $60.36 (-0.2%) | $62.07 | $59.80 | 284.53 K | $1.40 B |
| 07/24/2026 | $58.18 | $60.16 (3.4%) | $60.66 | $57.82 | 262.51 K | $1.39 B |
| 07/23/2026 | $56.35 | $58.33 (3.51%) | $58.42 | $56.16 | 355.90 K | $1.35 B |
| 07/22/2026 | $56.96 | $57.81 (1.49%) | $59.47 | $56.17 | 236.10 K | $1.34 B |
| 07/21/2026 | $56.27 | $56.21 (-0.11%) | $56.88 | $55.16 | 371.70 K | $1.30 B |
| 07/20/2026 | $58.73 | $56.96 (-3.01%) | $58.73 | $56.28 | 255.40 K | $1.32 B |
| 07/17/2026 | $60.95 | $58.48 (-4.05%) | $62.46 | $58.12 | 306.30 K | $1.35 B |
| 07/16/2026 | $58.99 | $61.04 (3.48%) | $62.00 | $58.99 | 213.94 K | $1.41 B |
| 07/15/2026 | $59.37 | $59.34 (-0.05%) | $61.15 | $59.17 | 245.91 K | $1.37 B |
| 07/14/2026 | $59.10 | $58.84 (-0.44%) | $59.22 | $57.60 | 177.10 K | $1.36 B |
| 07/13/2026 | $59.00 | $57.76 (-2.1%) | $60.18 | $57.64 | 268.77 K | $1.34 B |
| 07/10/2026 | $58.25 | $59.39 (1.96%) | $60.83 | $58.23 | 177.72 K | $1.37 B |
| 07/09/2026 | $57.37 | $58.09 (1.26%) | $58.47 | $56.73 | 190.80 K | $1.34 B |
| 07/08/2026 | $58.80 | $57.08 (-2.93%) | $59.43 | $56.67 | 268.13 K | $1.32 B |
| 07/07/2026 | $60.88 | $58.92 (-3.22%) | $61.39 | $58.83 | 297.30 K | $1.36 B |
| 07/06/2026 | $61.76 | $59.74 (-3.27%) | $61.90 | $59.56 | 209.75 K | $1.38 B |
| 07/02/2026 | $61.73 | $62.03 (0.49%) | $62.13 | $59.63 | 268.60 K | $1.44 B |
| 07/01/2026 | $62.76 | $60.82 (-3.09%) | $63.87 | $60.72 | 327.00 K | $1.41 B |
| 06/30/2026 | $63.67 | $63.68 (0.02%) | $64.25 | $62.38 | 319.82 K | $1.47 B |
| 06/29/2026 | $65.84 | $63.42 (-3.68%) | $65.84 | $62.05 | 463.25 K | $1.47 B |
| 06/26/2026 | $62.20 | $65.84 (5.85%) | $66.25 | $62.16 | 1.34 M | $1.52 B |
| 06/25/2026 | $61.64 | $62.61 (1.57%) | $64.15 | $61.02 | 355.34 K | $1.45 B |
| 06/24/2026 | $56.82 | $61.44 (8.13%) | $62.78 | $56.82 | 634.15 K | $1.42 B |
| 06/23/2026 | $55.64 | $56.06 (0.75%) | $56.63 | $55.02 | 230.13 K | $1.30 B |
| 06/22/2026 | $56.80 | $55.15 (-2.9%) | $57.70 | $55.06 | 370.45 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 |
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.
