LGI Homes, Inc. (LGIH) Charts

$49.70

$1.59 (-3.1%)
Last update: 06/05/25, 03:46:32 PM EST
Day's range
$49.23
Day's range
$51.65

5 DAY PERFORMANCE

-0.98%

1 MONTH PERFORMANCE

-11.30%

3 MONTH PERFORMANCE

-31.56%

6 MONTH PERFORMANCE

-53.07%

YEAR-TO-DATE PERFORMANCE

-44.51%

1 YEAR PERFORMANCE

-48.79%

LGI Homes, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $50.55 $49.66 (-1.76%) $51.65 $49.23 245.87 K $1.18 B
06/04/2025 $50.21 $51.29 (2.15%) $51.99 $49.83 345.01 K $1.20 B
06/03/2025 $48.55 $49.77 (2.51%) $50.22 $48.06 313.48 K $1.16 B
06/02/2025 $49.73 $48.55 (-2.37%) $49.86 $47.79 371.91 K $1.14 B
05/30/2025 $50.18 $50.10 (-0.16%) $50.65 $49.78 291.50 K $1.17 B
05/29/2025 $51.61 $50.70 (-1.76%) $52.04 $49.88 203.30 K $1.19 B
05/28/2025 $53.97 $50.91 (-5.67%) $53.97 $50.84 218.93 K $1.19 B
05/27/2025 $52.64 $53.87 (2.34%) $54.13 $51.82 335.21 K $1.26 B
05/23/2025 $50.53 $51.50 (1.92%) $51.93 $50.49 244.00 K $1.20 B
05/22/2025 $52.23 $51.68 (-1.05%) $52.28 $50.77 419.60 K $1.21 B
05/21/2025 $55.00 $52.56 (-4.44%) $55.15 $51.57 339.75 K $1.23 B
05/20/2025 $56.00 $55.51 (-0.88%) $56.59 $55.09 266.90 K $1.30 B
05/19/2025 $56.78 $56.25 (-0.93%) $56.87 $55.93 241.10 K $1.32 B
05/16/2025 $57.13 $58.19 (1.86%) $58.36 $56.93 282.50 K $1.36 B
05/15/2025 $57.16 $57.21 (0.09%) $57.38 $56.07 265.00 K $1.34 B
05/14/2025 $59.04 $57.29 (-2.96%) $59.77 $57.25 397.00 K $1.34 B
05/13/2025 $60.63 $59.58 (-1.73%) $61.72 $59.56 353.00 K $1.39 B
05/12/2025 $58.63 $59.69 (1.81%) $60.74 $56.84 460.30 K $1.40 B
05/09/2025 $55.77 $55.31 (-0.82%) $56.02 $55.09 184.92 K $1.29 B
05/08/2025 $55.05 $55.63 (1.05%) $56.30 $54.66 321.00 K $1.30 B
05/07/2025 $54.15 $54.11 (-0.07%) $54.82 $53.67 267.00 K $1.27 B
05/06/2025 $55.40 $53.19 (-3.99%) $56.13 $53.09 276.10 K $1.24 B
05/05/2025 $54.94 $55.93 (1.8%) $56.52 $53.95 290.20 K $1.31 B
05/02/2025 $53.18 $55.09 (3.59%) $56.00 $52.90 345.50 K $1.29 B
05/01/2025 $54.26 $53.18 (-1.99%) $55.63 $53.14 343.53 K $1.24 B
04/30/2025 $53.50 $54.61 (2.07%) $54.93 $52.48 532.41 K $1.28 B
04/29/2025 $58.27 $54.64 (-6.23%) $59.39 $54.11 597.72 K $1.28 B
04/28/2025 $59.63 $59.25 (-0.64%) $60.78 $58.19 270.59 K $1.39 B
04/25/2025 $59.48 $59.45 (-0.05%) $59.57 $57.95 191.90 K $1.39 B
04/24/2025 $60.51 $60.23 (-0.46%) $60.52 $58.93 280.75 K $1.41 B
04/23/2025 $62.95 $59.83 (-4.96%) $63.64 $59.78 347.64 K $1.40 B
04/22/2025 $57.30 $60.61 (5.78%) $60.67 $57.02 335.70 K $1.42 B
04/21/2025 $55.29 $56.10 (1.47%) $56.48 $54.31 320.90 K $1.31 B
04/17/2025 $53.79 $56.28 (4.63%) $56.52 $53.79 239.00 K $1.32 B
04/16/2025 $55.39 $54.15 (-2.24%) $56.15 $53.13 264.51 K $1.27 B
04/15/2025 $56.99 $55.50 (-2.61%) $58.10 $54.97 277.93 K $1.30 B
04/14/2025 $57.30 $57.23 (-0.12%) $57.54 $55.58 212.30 K $1.34 B
04/11/2025 $56.24 $56.68 (0.78%) $57.39 $53.28 317.30 K $1.33 B
04/10/2025 $58.95 $56.73 (-3.77%) $59.20 $54.89 308.00 K $1.33 B
04/09/2025 $55.64 $60.41 (8.57%) $62.99 $54.05 770.30 K $1.41 B
04/08/2025 $64.31 $56.71 (-11.82%) $65.40 $55.31 684.83 K $1.33 B
04/07/2025 $61.21 $62.53 (2.16%) $67.14 $61.21 523.40 K $1.46 B
04/04/2025 $59.35 $64.61 (8.86%) $66.20 $58.71 749.17 K $1.51 B
04/03/2025 $65.35 $61.18 (-6.38%) $67.12 $60.84 496.42 K $1.43 B
04/02/2025 $66.10 $67.22 (1.69%) $67.85 $65.70 289.30 K $1.57 B
04/01/2025 $66.83 $66.02 (-1.21%) $66.86 $65.05 189.44 K $1.54 B
03/31/2025 $65.38 $66.47 (1.67%) $67.01 $64.30 322.83 K $1.56 B
03/28/2025 $69.41 $65.73 (-5.3%) $69.41 $65.31 296.60 K $1.54 B
03/27/2025 $69.58 $69.13 (-0.65%) $70.31 $68.45 209.71 K $1.62 B
03/26/2025 $70.88 $69.75 (-1.59%) $72.28 $69.46 226.70 K $1.63 B
03/25/2025 $71.44 $70.88 (-0.78%) $72.74 $69.81 237.95 K $1.66 B
03/24/2025 $71.94 $72.62 (0.95%) $72.86 $71.49 185.34 K $1.70 B
03/21/2025 $70.69 $70.88 (0.27%) $71.66 $69.82 520.10 K $1.66 B
03/20/2025 $72.83 $72.42 (-0.56%) $74.84 $71.62 229.40 K $1.69 B
03/19/2025 $72.52 $72.85 (0.46%) $73.61 $71.26 175.00 K $1.70 B
03/18/2025 $73.08 $72.32 (-1.04%) $73.37 $71.60 211.01 K $1.69 B
03/17/2025 $71.86 $73.38 (2.12%) $73.54 $71.67 258.40 K $1.72 B
03/14/2025 $71.24 $71.86 (0.87%) $72.34 $70.35 393.41 K $1.68 B
03/13/2025 $71.70 $70.62 (-1.51%) $72.98 $70.15 330.70 K $1.65 B
03/12/2025 $75.11 $71.91 (-4.26%) $75.83 $71.88 393.10 K $1.68 B
03/11/2025 $75.72 $75.20 (-0.69%) $76.42 $74.01 638.30 K $1.76 B
03/10/2025 $74.96 $75.00 (0.05%) $77.38 $74.18 640.50 K $1.75 B
03/07/2025 $75.75 $75.09 (-0.87%) $77.27 $74.79 423.02 K $1.76 B
03/06/2025 $72.24 $75.56 (4.6%) $76.89 $72.24 437.12 K $1.77 B
03/05/2025 $71.51 $72.49 (1.37%) $72.68 $70.51 261.04 K $1.70 B