5 DAY PERFORMANCE
+1.03%
1 MONTH PERFORMANCE
+13.78%
3 MONTH PERFORMANCE
-20.65%
6 MONTH PERFORMANCE
+8.60%
YEAR-TO-DATE PERFORMANCE
-40.53%
1 YEAR PERFORMANCE
-49.56%
LGI Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.71 | $50.40 (-0.61%) | $51.41 | $50.14 | 307.70 K | $1.17 B |
| 12/04/2025 | $53.72 | $50.61 (-5.79%) | $53.85 | $50.17 | 380.66 K | $1.18 B |
| 12/03/2025 | $52.76 | $54.15 (2.63%) | $55.30 | $52.76 | 253.34 K | $1.26 B |
| 12/02/2025 | $52.22 | $52.63 (0.79%) | $53.27 | $50.90 | 269.53 K | $1.22 B |
| 12/01/2025 | $51.62 | $52.33 (1.38%) | $53.56 | $51.45 | 347.42 K | $1.22 B |
| 11/28/2025 | $52.68 | $52.02 (-1.25%) | $52.68 | $51.52 | 164.70 K | $1.21 B |
| 11/26/2025 | $51.00 | $52.68 (3.29%) | $53.64 | $51.00 | 441.30 K | $1.22 B |
| 11/25/2025 | $48.56 | $51.49 (6.03%) | $51.80 | $48.04 | 489.81 K | $1.20 B |
| 11/24/2025 | $48.80 | $48.31 (-1%) | $50.56 | $47.87 | 444.66 K | $1.12 B |
| 11/21/2025 | $44.85 | $49.28 (9.88%) | $49.50 | $44.85 | 475.12 K | $1.14 B |
| 11/20/2025 | $44.64 | $44.33 (-0.69%) | $45.78 | $43.85 | 268.83 K | $1.03 B |
| 11/19/2025 | $45.27 | $44.46 (-1.79%) | $45.36 | $43.17 | 478.43 K | $1.03 B |
| 11/18/2025 | $45.61 | $45.68 (0.15%) | $46.44 | $45.14 | 283.25 K | $1.06 B |
| 11/17/2025 | $48.49 | $45.86 (-5.42%) | $48.49 | $45.75 | 315.19 K | $1.07 B |
| 11/14/2025 | $47.48 | $48.78 (2.74%) | $49.32 | $47.21 | 289.70 K | $1.13 B |
| 11/13/2025 | $48.58 | $48.26 (-0.66%) | $49.73 | $47.91 | 348.00 K | $1.12 B |
| 11/12/2025 | $47.42 | $49.07 (3.48%) | $49.86 | $46.80 | 431.66 K | $1.14 B |
| 11/11/2025 | $46.23 | $47.03 (1.73%) | $47.29 | $45.60 | 245.00 K | $1.09 B |
| 11/10/2025 | $47.49 | $45.75 (-3.66%) | $47.51 | $45.53 | 348.87 K | $1.06 B |
| 11/07/2025 | $46.05 | $46.73 (1.48%) | $47.12 | $45.32 | 296.90 K | $1.09 B |
| 11/06/2025 | $48.53 | $46.17 (-4.86%) | $48.58 | $45.97 | 436.60 K | $1.07 B |
| 11/05/2025 | $44.38 | $48.63 (9.58%) | $49.26 | $44.38 | 698.90 K | $1.13 B |
| 11/04/2025 | $42.93 | $44.45 (3.54%) | $44.92 | $40.01 | 696.73 K | $1.03 B |
| 11/03/2025 | $40.34 | $40.73 (0.97%) | $40.98 | $39.70 | 511.22 K | $945.90 M |
| 10/31/2025 | $40.71 | $40.81 (0.25%) | $41.15 | $40.34 | 360.60 K | $947.76 M |
| 10/30/2025 | $43.72 | $40.83 (-6.61%) | $43.72 | $40.60 | 438.90 K | $951.71 M |
| 10/29/2025 | $44.50 | $42.53 (-4.43%) | $44.59 | $42.21 | 558.34 K | $991.33 M |
| 10/28/2025 | $44.22 | $44.86 (1.45%) | $46.06 | $42.77 | 490.90 K | $1.05 B |
| 10/27/2025 | $46.16 | $45.56 (-1.3%) | $46.94 | $45.33 | 325.30 K | $1.06 B |
| 10/24/2025 | $46.33 | $46.06 (-0.58%) | $47.08 | $46.01 | 241.40 K | $1.07 B |
| 10/23/2025 | $46.35 | $45.92 (-0.93%) | $46.60 | $45.60 | 282.74 K | $1.07 B |
| 10/22/2025 | $46.59 | $45.77 (-1.76%) | $47.47 | $45.69 | 360.07 K | $1.07 B |
| 10/21/2025 | $45.00 | $47.07 (4.6%) | $47.80 | $44.79 | 278.73 K | $1.10 B |
| 10/20/2025 | $45.69 | $45.54 (-0.33%) | $46.64 | $45.15 | 276.60 K | $1.06 B |
| 10/17/2025 | $44.80 | $45.19 (0.87%) | $45.70 | $44.57 | 216.20 K | $1.05 B |
| 10/16/2025 | $46.01 | $45.22 (-1.72%) | $46.01 | $44.63 | 314.90 K | $1.05 B |
| 10/15/2025 | $46.28 | $46.16 (-0.26%) | $47.43 | $45.80 | 276.74 K | $1.08 B |
| 10/14/2025 | $43.32 | $46.35 (6.99%) | $46.96 | $42.70 | 493.80 K | $1.08 B |
| 10/13/2025 | $44.96 | $43.23 (-3.85%) | $46.03 | $43.06 | 436.23 K | $1.01 B |
| 10/10/2025 | $46.96 | $44.77 (-4.66%) | $47.50 | $44.70 | 445.01 K | $1.04 B |
| 10/09/2025 | $47.40 | $46.60 (-1.69%) | $47.43 | $46.24 | 506.60 K | $1.09 B |
| 10/08/2025 | $46.50 | $47.40 (1.94%) | $47.48 | $45.35 | 481.40 K | $1.10 B |
| 10/07/2025 | $49.53 | $46.57 (-5.98%) | $50.03 | $46.47 | 513.64 K | $1.09 B |
| 10/06/2025 | $52.87 | $50.12 (-5.2%) | $53.56 | $50.00 | 347.36 K | $1.17 B |
| 10/03/2025 | $52.69 | $53.17 (0.91%) | $54.15 | $52.32 | 312.60 K | $1.24 B |
| 10/02/2025 | $52.54 | $52.28 (-0.49%) | $52.96 | $51.26 | 213.30 K | $1.22 B |
| 10/01/2025 | $52.06 | $52.65 (1.13%) | $53.04 | $51.12 | 285.21 K | $1.23 B |
| 09/30/2025 | $52.26 | $51.71 (-1.05%) | $53.01 | $50.76 | 293.11 K | $1.21 B |
| 09/29/2025 | $52.05 | $52.29 (0.46%) | $52.72 | $51.05 | 348.44 K | $1.22 B |
| 09/26/2025 | $51.52 | $52.01 (0.95%) | $52.39 | $51.11 | 313.10 K | $1.21 B |
| 09/25/2025 | $53.40 | $51.28 (-3.97%) | $54.83 | $51.17 | 312.23 K | $1.20 B |
| 09/24/2025 | $53.99 | $54.13 (0.26%) | $55.50 | $53.93 | 267.90 K | $1.26 B |
| 09/23/2025 | $55.59 | $54.22 (-2.46%) | $56.36 | $53.88 | 435.20 K | $1.26 B |
| 09/22/2025 | $56.41 | $55.02 (-2.46%) | $56.41 | $54.47 | 430.90 K | $1.28 B |
| 09/19/2025 | $57.39 | $56.55 (-1.46%) | $57.40 | $55.13 | 765.40 K | $1.32 B |
| 09/18/2025 | $58.13 | $57.74 (-0.67%) | $59.13 | $57.03 | 305.51 K | $1.35 B |
| 09/17/2025 | $59.64 | $57.50 (-3.59%) | $62.53 | $56.82 | 673.03 K | $1.34 B |
| 09/16/2025 | $59.45 | $58.92 (-0.89%) | $59.45 | $58.08 | 436.73 K | $1.37 B |
| 09/15/2025 | $61.27 | $59.02 (-3.67%) | $61.27 | $58.39 | 389.90 K | $1.38 B |
| 09/12/2025 | $62.96 | $60.46 (-3.97%) | $62.96 | $60.29 | 397.42 K | $1.41 B |
| 09/11/2025 | $61.83 | $63.02 (1.92%) | $63.44 | $61.63 | 374.10 K | $1.47 B |
| 09/10/2025 | $63.04 | $61.28 (-2.79%) | $64.64 | $60.87 | 410.02 K | $1.43 B |
| 09/09/2025 | $66.03 | $62.85 (-4.82%) | $66.03 | $62.85 | 393.72 K | $1.46 B |
| 09/08/2025 | $67.01 | $66.47 (-0.81%) | $67.01 | $65.00 | 332.70 K | $1.55 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.
