-
5 DAY PERFORMANCE
+1.36% -
1 MONTH PERFORMANCE
+10.47% -
3 MONTH PERFORMANCE
+31.67% -
6 MONTH PERFORMANCE
+1.25% -
YEAR-TO-DATE PERFORMANCE
-11.51% -
1 YEAR PERFORMANCE
+18.43%
LGI Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $116.14 | $117.74 (1.38%) | $118.94 | $114.28 | 150,680 | $2.77 B |
| 09/26/2024 | $115.47 | $113.80 (-1.45%) | $115.47 | $113.50 | 176,411 | $2.68 B |
| 09/25/2024 | $115.41 | $113.22 (-1.9%) | $115.50 | $112.37 | 149,921 | $2.67 B |
| 09/24/2024 | $117.83 | $116.25 (-1.34%) | $118.27 | $115.57 | 146,900 | $2.74 B |
| 09/23/2024 | $120.29 | $118.04 (-1.87%) | $121.00 | $117.86 | 138,726 | $2.78 B |
| 09/20/2024 | $120.92 | $118.72 (-1.82%) | $121.91 | $117.69 | 658,306 | $2.80 B |
| 09/19/2024 | $124.66 | $123.50 (-0.93%) | $125.69 | $121.92 | 267,900 | $2.91 B |
| 09/18/2024 | $120.14 | $120.53 (0.32%) | $125.83 | $117.99 | 490,400 | $2.84 B |
| 09/17/2024 | $117.63 | $121.27 (3.09%) | $121.45 | $116.40 | 249,601 | $2.86 B |
| 09/16/2024 | $115.75 | $116.47 (0.62%) | $118.49 | $110.97 | 376,520 | $2.74 B |
| 09/13/2024 | $109.63 | $114.47 (4.41%) | $115.10 | $109.63 | 224,545 | $2.70 B |
| 09/12/2024 | $104.80 | $107.24 (2.33%) | $108.30 | $104.53 | 94,900 | $2.52 B |
| 09/11/2024 | $104.05 | $104.37 (0.31%) | $104.74 | $100.86 | 154,000 | $2.46 B |
| 09/10/2024 | $105.23 | $104.67 (-0.53%) | $105.60 | $102.72 | 116,116 | $2.46 B |
| 09/09/2024 | $106.90 | $105.24 (-1.55%) | $107.92 | $104.90 | 151,713 | $2.48 B |
| 09/06/2024 | $104.60 | $104.80 (0.19%) | $107.61 | $104.53 | 108,408 | $2.47 B |
| 09/05/2024 | $104.54 | $103.95 (-0.56%) | $104.97 | $102.60 | 133,300 | $2.45 B |
| 09/04/2024 | $104.50 | $104.00 (-0.48%) | $105.45 | $102.58 | 123,908 | $2.45 B |
| 09/03/2024 | $106.82 | $104.31 (-2.35%) | $108.46 | $104.19 | 127,322 | $2.46 B |
| 08/30/2024 | $108.12 | $107.88 (-0.22%) | $108.12 | $105.24 | 120,700 | $2.54 B |
| 08/29/2024 | $108.57 | $106.66 (-1.76%) | $108.66 | $106.29 | 82,800 | $2.51 B |
| 08/28/2024 | $109.98 | $107.50 (-2.25%) | $110.42 | $107.00 | 154,440 | $2.53 B |
| 08/27/2024 | $110.74 | $111.25 (0.46%) | $112.36 | $109.50 | 167,603 | $2.62 B |
| 08/26/2024 | $113.05 | $111.26 (-1.58%) | $114.45 | $110.90 | 156,200 | $2.62 B |
| 08/23/2024 | $107.65 | $112.85 (4.83%) | $113.96 | $107.54 | 167,209 | $2.66 B |
| 08/22/2024 | $106.78 | $106.60 (-0.17%) | $107.50 | $105.47 | 121,018 | $2.51 B |
| 08/21/2024 | $104.38 | $106.70 (2.22%) | $107.27 | $103.98 | 103,913 | $2.51 B |
| 08/20/2024 | $104.90 | $102.81 (-1.99%) | $105.48 | $102.56 | 90,700 | $2.42 B |
| 08/19/2024 | $103.50 | $104.48 (0.95%) | $104.83 | $102.96 | 95,500 | $2.46 B |
| 08/16/2024 | $102.38 | $102.88 (0.49%) | $106.04 | $102.05 | 121,400 | $2.42 B |
| 08/15/2024 | $103.00 | $103.34 (0.33%) | $104.08 | $100.53 | 203,100 | $2.43 B |
| 08/14/2024 | $102.55 | $100.80 (-1.71%) | $103.46 | $99.62 | 148,800 | $2.37 B |
| 08/13/2024 | $100.22 | $102.64 (2.41%) | $103.84 | $99.58 | 142,400 | $2.42 B |
| 08/12/2024 | $99.90 | $98.72 (-1.18%) | $99.90 | $97.59 | 131,432 | $2.32 B |
| 08/09/2024 | $99.95 | $99.24 (-0.71%) | $101.10 | $97.73 | 152,700 | $2.34 B |
| 08/08/2024 | $98.68 | $99.34 (0.67%) | $100.00 | $97.31 | 110,200 | $2.34 B |
| 08/07/2024 | $103.54 | $96.90 (-6.41%) | $104.87 | $96.45 | 196,225 | $2.28 B |
| 08/06/2024 | $100.11 | $102.01 (1.9%) | $103.35 | $99.54 | 176,020 | $2.40 B |
| 08/05/2024 | $98.65 | $101.73 (3.12%) | $105.52 | $96.02 | 392,800 | $2.40 B |
| 08/02/2024 | $106.03 | $106.54 (0.48%) | $108.12 | $104.54 | 321,600 | $2.51 B |
| 08/01/2024 | $115.25 | $110.96 (-3.72%) | $116.72 | $110.05 | 343,400 | $2.61 B |
| 07/31/2024 | $119.05 | $115.07 (-3.34%) | $119.44 | $111.94 | 457,300 | $2.71 B |
| 07/30/2024 | $112.00 | $119.40 (6.61%) | $120.31 | $108.62 | 569,726 | $2.81 B |
| 07/29/2024 | $106.58 | $104.95 (-1.53%) | $107.70 | $103.09 | 436,537 | $2.47 B |
| 07/26/2024 | $105.47 | $106.95 (1.4%) | $109.43 | $105.47 | 273,208 | $2.52 B |
| 07/25/2024 | $102.42 | $104.34 (1.87%) | $106.49 | $101.70 | 237,126 | $2.46 B |
| 07/24/2024 | $104.16 | $101.79 (-2.28%) | $105.26 | $101.74 | 148,321 | $2.40 B |
| 07/23/2024 | $102.52 | $104.23 (1.67%) | $104.45 | $101.02 | 149,609 | $2.46 B |
| 07/22/2024 | $104.16 | $103.86 (-0.29%) | $104.75 | $101.80 | 126,972 | $2.45 B |
| 07/19/2024 | $102.44 | $103.77 (1.3%) | $105.04 | $102.21 | 202,117 | $2.45 B |
| 07/18/2024 | $105.96 | $102.55 (-3.22%) | $112.27 | $102.32 | 360,807 | $2.42 B |
| 07/17/2024 | $106.05 | $106.05 (0%) | $108.95 | $105.65 | 275,040 | $2.50 B |
| 07/16/2024 | $101.40 | $107.23 (5.75%) | $108.26 | $100.16 | 456,478 | $2.53 B |
| 07/15/2024 | $101.22 | $99.72 (-1.48%) | $102.17 | $99.50 | 235,674 | $2.35 B |
| 07/12/2024 | $101.25 | $100.89 (-0.36%) | $103.01 | $100.63 | 286,616 | $2.38 B |
| 07/11/2024 | $92.58 | $99.95 (7.96%) | $100.29 | $92.58 | 426,365 | $2.36 B |
| 07/10/2024 | $86.20 | $88.66 (2.85%) | $88.91 | $86.20 | 263,649 | $2.09 B |
| 07/09/2024 | $87.63 | $85.84 (-2.04%) | $87.63 | $85.81 | 264,982 | $2.02 B |
| 07/08/2024 | $85.72 | $86.98 (1.47%) | $87.06 | $84.98 | 234,202 | $2.05 B |
| 07/05/2024 | $87.50 | $84.66 (-3.25%) | $88.09 | $84.00 | 366,678 | $2.00 B |
| 07/03/2024 | $89.66 | $88.32 (-1.49%) | $90.82 | $88.32 | 198,270 | $2.08 B |
| 07/02/2024 | $88.35 | $88.99 (0.72%) | $89.32 | $87.88 | 397,419 | $2.10 B |
| 07/01/2024 | $89.50 | $88.81 (-0.77%) | $90.43 | $87.47 | 326,456 | $2.09 B |