5 DAY PERFORMANCE
-10.04%
1 MONTH PERFORMANCE
+12.38%
3 MONTH PERFORMANCE
-26.15%
6 MONTH PERFORMANCE
-5.44%
YEAR-TO-DATE PERFORMANCE
+1.63%
1 YEAR PERFORMANCE
-17.92%
LGI Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $47.00 | $46.80 (-0.43%) | $48.52 | $46.63 | 384.81 K | $1.10 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 | $1.04 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 | $1.04 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 | $904.96 M |
| 04/15/2026 | $40.65 | $39.29 (-3.35%) | $40.72 | $39.03 | 331.05 K | $907.04 M |
| 04/14/2026 | $40.08 | $40.54 (1.15%) | $40.98 | $39.59 | 280.81 K | $935.90 M |
| 04/13/2026 | $39.35 | $39.52 (0.43%) | $39.58 | $38.08 | 382.21 K | $912.35 M |
| 04/10/2026 | $40.70 | $39.75 (-2.33%) | $41.39 | $39.20 | 331.95 K | $917.66 M |
| 04/09/2026 | $38.54 | $40.70 (5.6%) | $41.24 | $38.48 | 369.23 K | $939.59 M |
| 04/08/2026 | $38.90 | $38.95 (0.13%) | $40.78 | $38.38 | 566.32 K | $899.19 M |
| 04/07/2026 | $38.52 | $36.52 (-5.19%) | $38.52 | $35.87 | 535.50 K | $843.09 M |
| 04/06/2026 | $37.60 | $38.85 (3.32%) | $38.91 | $37.27 | 256.34 K | $896.88 M |
| 04/02/2026 | $37.28 | $38.13 (2.28%) | $39.03 | $36.75 | 430.66 K | $880.26 M |
| 04/01/2026 | $39.35 | $38.21 (-2.9%) | $39.62 | $38.16 | 482.70 K | $882.11 M |
| 03/31/2026 | $38.44 | $39.53 (2.84%) | $39.96 | $37.63 | 605.64 K | $912.58 M |
| 03/30/2026 | $38.33 | $37.75 (-1.51%) | $38.73 | $37.31 | 450.36 K | $871.49 M |
| 03/27/2026 | $39.19 | $37.73 (-3.73%) | $39.19 | $37.57 | 379.86 K | $871.03 M |
| 03/26/2026 | $39.61 | $39.36 (-0.63%) | $41.50 | $39.10 | 615.52 K | $908.66 M |
| 03/25/2026 | $38.05 | $39.34 (3.39%) | $40.00 | $36.20 | 905.80 K | $908.19 M |
| 03/24/2026 | $35.24 | $37.35 (5.99%) | $37.84 | $34.90 | 472.40 K | $862.25 M |
| 03/23/2026 | $35.25 | $36.31 (3.01%) | $36.47 | $34.91 | 877.20 K | $838.24 M |
| 03/20/2026 | $36.36 | $34.24 (-5.83%) | $36.67 | $33.55 | 1.70 M | $790.46 M |
| 03/19/2026 | $37.92 | $37.06 (-2.27%) | $37.92 | $36.13 | 1.01 M | $855.56 M |
| 03/18/2026 | $40.50 | $38.25 (-5.56%) | $40.99 | $38.12 | 735.50 K | $883.03 M |
| 03/17/2026 | $41.74 | $40.93 (-1.94%) | $42.62 | $40.65 | 523.50 K | $944.90 M |
| 03/16/2026 | $41.55 | $41.71 (0.39%) | $42.27 | $41.06 | 515.90 K | $962.91 M |
| 03/13/2026 | $41.44 | $41.25 (-0.46%) | $41.87 | $40.44 | 578.70 K | $952.29 M |
| 03/12/2026 | $40.96 | $41.03 (0.17%) | $41.24 | $39.72 | 633.55 K | $947.21 M |
| 03/11/2026 | $41.98 | $41.30 (-1.62%) | $42.38 | $41.09 | 760.56 K | $953.44 M |
| 03/10/2026 | $43.61 | $42.55 (-2.43%) | $43.64 | $41.94 | 374.15 K | $982.30 M |
| 03/09/2026 | $43.47 | $43.66 (0.44%) | $43.71 | $41.00 | 614.00 K | $1.01 B |
| 03/06/2026 | $46.21 | $44.40 (-3.92%) | $46.23 | $44.34 | 409.71 K | $1.03 B |
| 03/05/2026 | $48.65 | $46.83 (-3.74%) | $49.52 | $46.30 | 382.22 K | $1.08 B |
| 03/04/2026 | $49.08 | $48.65 (-0.88%) | $49.08 | $47.56 | 164.00 K | $1.12 B |
| 03/03/2026 | $48.08 | $49.04 (2%) | $49.50 | $47.00 | 312.00 K | $1.13 B |
| 03/02/2026 | $50.35 | $50.10 (-0.5%) | $50.58 | $48.93 | 217.70 K | $1.16 B |
| 02/27/2026 | $51.86 | $51.90 (0.08%) | $52.56 | $50.65 | 221.00 K | $1.20 B |
| 02/26/2026 | $50.79 | $51.96 (2.3%) | $52.22 | $50.79 | 309.41 K | $1.20 B |
| 02/25/2026 | $51.77 | $50.89 (-1.7%) | $52.43 | $49.64 | 544.80 K | $1.17 B |
| 02/24/2026 | $53.08 | $52.10 (-1.85%) | $54.50 | $52.00 | 360.70 K | $1.20 B |
| 02/23/2026 | $55.47 | $53.19 (-4.11%) | $55.47 | $53.00 | 431.40 K | $1.23 B |
| 02/20/2026 | $53.92 | $55.46 (2.86%) | $56.08 | $53.06 | 422.50 K | $1.28 B |
| 02/19/2026 | $54.22 | $53.42 (-1.48%) | $55.43 | $53.16 | 443.03 K | $1.23 B |
| 02/18/2026 | $55.90 | $54.62 (-2.29%) | $58.13 | $54.21 | 558.20 K | $1.26 B |
| 02/17/2026 | $58.58 | $58.15 (-0.73%) | $60.70 | $55.75 | 607.70 K | $1.34 B |
| 02/13/2026 | $60.47 | $60.83 (0.6%) | $63.66 | $60.47 | 446.92 K | $1.40 B |
| 02/12/2026 | $61.94 | $59.77 (-3.5%) | $62.99 | $59.62 | 239.50 K | $1.39 B |
| 02/11/2026 | $60.20 | $60.93 (1.21%) | $61.82 | $58.78 | 329.29 K | $1.41 B |
| 02/10/2026 | $59.74 | $61.43 (2.83%) | $61.82 | $59.74 | 313.90 K | $1.42 B |
| 02/09/2026 | $58.03 | $58.64 (1.05%) | $60.13 | $58.03 | 340.65 K | $1.36 B |
| 02/06/2026 | $57.67 | $59.12 (2.51%) | $59.55 | $57.20 | 464.40 K | $1.37 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.
