5 DAY PERFORMANCE
-10.95%
1 MONTH PERFORMANCE
-24.93%
3 MONTH PERFORMANCE
-23.00%
6 MONTH PERFORMANCE
+27.51%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-22.79%
LGI Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $47.88 | $48.58 (1.46%) | $48.66 | $47.60 | 641.80 K | $1.13 B |
| 09/17/2026 | $51.12 | $49.13 (-3.89%) | $51.29 | $48.92 | 189.10 K | $1.14 B |
| 09/16/2026 | $50.81 | $49.03 (-3.5%) | $51.40 | $48.88 | 217.60 K | $1.14 B |
| 09/15/2026 | $50.86 | $50.78 (-0.16%) | $51.15 | $49.35 | 379.77 K | $1.18 B |
| 09/14/2026 | $49.10 | $50.94 (3.75%) | $51.50 | $48.45 | 268.60 K | $1.18 B |
| 09/11/2026 | $49.67 | $49.42 (-0.5%) | $50.31 | $48.40 | 255.90 K | $1.15 B |
| 09/10/2026 | $51.08 | $48.70 (-4.66%) | $51.24 | $48.45 | 372.03 K | $1.13 B |
| 09/09/2026 | $53.17 | $52.20 (-1.82%) | $53.72 | $51.51 | 274.32 K | $1.21 B |
| 09/08/2026 | $54.75 | $53.21 (-2.81%) | $54.75 | $52.63 | 278.53 K | $1.23 B |
| 09/04/2026 | $54.47 | $55.00 (0.97%) | $56.21 | $54.30 | 228.94 K | $1.28 B |
| 09/03/2026 | $54.66 | $54.47 (-0.35%) | $55.33 | $53.33 | 267.11 K | $1.26 B |
| 09/02/2026 | $54.17 | $53.45 (-1.33%) | $55.09 | $53.16 | 512.02 K | $1.24 B |
| 09/01/2026 | $54.93 | $53.74 (-2.17%) | $55.06 | $53.48 | 345.70 K | $1.25 B |
| 08/31/2026 | $57.24 | $55.94 (-2.27%) | $57.24 | $55.84 | 223.30 K | $1.30 B |
| 08/28/2026 | $57.00 | $57.50 (0.88%) | $57.78 | $56.50 | 187.04 K | $1.33 B |
| 08/27/2026 | $57.51 | $56.99 (-0.9%) | $58.64 | $56.88 | 166.70 K | $1.32 B |
| 08/26/2026 | $58.94 | $58.22 (-1.22%) | $59.11 | $57.36 | 247.00 K | $1.35 B |
| 08/25/2026 | $59.02 | $59.07 (0.08%) | $59.17 | $57.80 | 150.90 K | $1.37 B |
| 08/24/2026 | $58.51 | $58.25 (-0.44%) | $59.45 | $57.81 | 184.90 K | $1.35 B |
| 08/21/2026 | $57.47 | $58.16 (1.2%) | $58.86 | $56.66 | 209.04 K | $1.35 B |
| 08/20/2026 | $57.81 | $56.75 (-1.83%) | $57.98 | $56.34 | 230.90 K | $1.32 B |
| 08/19/2026 | $58.47 | $59.52 (1.8%) | $60.70 | $58.47 | 369.42 K | $1.38 B |
| 08/18/2026 | $58.76 | $56.39 (-4.03%) | $58.76 | $56.22 | 232.50 K | $1.31 B |
| 08/17/2026 | $59.04 | $58.62 (-0.71%) | $59.04 | $57.98 | 194.35 K | $1.36 B |
| 08/14/2026 | $58.68 | $59.80 (1.91%) | $60.02 | $58.38 | 270.00 K | $1.39 B |
| 08/13/2026 | $57.84 | $58.85 (1.75%) | $59.01 | $57.33 | 320.00 K | $1.36 B |
| 08/12/2026 | $57.85 | $56.90 (-1.64%) | $58.24 | $55.87 | 155.70 K | $1.32 B |
| 08/11/2026 | $56.92 | $57.80 (1.55%) | $58.59 | $56.70 | 414.15 K | $1.34 B |
| 08/10/2026 | $58.51 | $56.70 (-3.09%) | $58.94 | $55.86 | 327.00 K | $1.31 B |
| 08/07/2026 | $60.11 | $60.04 (-0.12%) | $61.87 | $59.47 | 266.71 K | $1.39 B |
| 08/06/2026 | $61.84 | $59.18 (-4.3%) | $61.84 | $58.30 | 228.60 K | $1.37 B |
| 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 |
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.
