-
5 DAY PERFORMANCE
-1.21% -
1 MONTH PERFORMANCE
-5.84% -
3 MONTH PERFORMANCE
-3.52% -
6 MONTH PERFORMANCE
+2.80% -
YEAR-TO-DATE PERFORMANCE
-22.69% -
1 YEAR PERFORMANCE
-13.83%
LGI Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $102.54 | $102.94 (0.39%) | $104.37 | $102.37 | 99,493 | |
| 11/20/2024 | $100.60 | $101.79 (1.18%) | $101.94 | $99.59 | 157,265 | $2.39 B |
| 11/19/2024 | $100.00 | $101.16 (1.16%) | $101.75 | $98.50 | 224,700 | $2.38 B |
| 11/18/2024 | $103.25 | $100.49 (-2.67%) | $104.36 | $100.00 | 331,000 | $2.36 B |
| 11/15/2024 | $105.98 | $104.20 (-1.68%) | $105.98 | $103.50 | 94,204 | $2.45 B |
| 11/14/2024 | $105.25 | $104.94 (-0.29%) | $107.64 | $104.14 | 143,529 | $2.47 B |
| 11/13/2024 | $107.12 | $103.93 (-2.98%) | $107.40 | $103.40 | 125,303 | $2.44 B |
| 11/12/2024 | $106.98 | $104.94 (-1.91%) | $107.04 | $104.68 | 135,700 | $2.47 B |
| 11/11/2024 | $109.70 | $108.32 (-1.26%) | $110.15 | $107.91 | 151,432 | $2.55 B |
| 11/08/2024 | $108.81 | $109.12 (0.28%) | $110.50 | $108.62 | 136,100 | $2.56 B |
| 11/07/2024 | $110.24 | $109.67 (-0.52%) | $111.53 | $108.58 | 189,206 | $2.58 B |
| 11/06/2024 | $102.83 | $109.98 (6.95%) | $110.85 | $102.21 | 353,935 | $2.58 B |
| 11/05/2024 | $103.54 | $111.16 (7.36%) | $112.39 | $102.50 | 345,439 | $2.61 B |
| 11/04/2024 | $102.17 | $103.54 (1.34%) | $107.48 | $102.17 | 241,643 | $2.43 B |
| 11/01/2024 | $103.06 | $102.52 (-0.52%) | $105.42 | $102.06 | 184,900 | $2.41 B |
| 10/31/2024 | $100.87 | $101.56 (0.68%) | $102.34 | $100.56 | 270,549 | $2.39 B |
| 10/30/2024 | $102.53 | $101.60 (-0.91%) | $105.28 | $101.00 | 230,200 | $2.39 B |
| 10/29/2024 | $98.07 | $102.31 (4.32%) | $102.95 | $95.75 | 246,600 | $2.41 B |
| 10/28/2024 | $104.48 | $104.61 (0.12%) | $105.71 | $103.46 | 163,400 | $2.46 B |
| 10/25/2024 | $105.66 | $102.80 (-2.71%) | $105.66 | $102.36 | 155,816 | $2.42 B |
| 10/24/2024 | $104.33 | $104.20 (-0.12%) | $105.81 | $102.48 | 188,833 | $2.45 B |
| 10/23/2024 | $104.15 | $104.17 (0.02%) | $105.56 | $103.57 | 199,400 | $2.45 B |
| 10/22/2024 | $107.63 | $105.00 (-2.44%) | $107.63 | $104.35 | 210,100 | $2.47 B |
| 10/21/2024 | $114.94 | $109.33 (-4.88%) | $115.16 | $109.10 | 104,836 | $2.57 B |
| 10/18/2024 | $114.24 | $115.31 (0.94%) | $116.53 | $113.63 | 253,500 | $2.71 B |
| 10/17/2024 | $116.26 | $113.36 (-2.49%) | $116.26 | $113.00 | 127,000 | $2.67 B |
| 10/16/2024 | $116.30 | $116.19 (-0.09%) | $118.31 | $115.15 | 151,000 | $2.74 B |
| 10/15/2024 | $113.56 | $114.50 (0.83%) | $116.75 | $113.56 | 316,826 | $2.70 B |
| 10/14/2024 | $111.77 | $113.65 (1.68%) | $114.08 | $111.21 | 114,044 | $2.68 B |
| 10/11/2024 | $109.26 | $112.10 (2.6%) | $112.47 | $109.26 | 92,344 | $2.64 B |
| 10/10/2024 | $109.00 | $109.26 (0.24%) | $109.58 | $108.11 | 110,306 | $2.57 B |
| 10/09/2024 | $110.93 | $110.32 (-0.55%) | $111.61 | $109.86 | 84,907 | $2.60 B |
| 10/08/2024 | $110.96 | $111.06 (0.09%) | $112.12 | $108.97 | 105,246 | $2.61 B |
| 10/07/2024 | $110.12 | $110.53 (0.37%) | $111.03 | $108.31 | 112,324 | $2.60 B |
| 10/04/2024 | $115.89 | $111.40 (-3.87%) | $115.89 | $109.16 | 348,342 | $2.62 B |
| 10/03/2024 | $114.43 | $115.29 (0.75%) | $116.32 | $113.17 | 121,325 | $2.71 B |
| 10/02/2024 | $116.73 | $115.97 (-0.65%) | $118.15 | $114.86 | 109,145 | $2.73 B |
| 10/01/2024 | $118.67 | $118.18 (-0.41%) | $119.99 | $115.56 | 124,700 | $2.78 B |
| 09/30/2024 | $117.48 | $118.52 (0.89%) | $120.53 | $116.39 | 214,600 | $2.79 B |
| 09/27/2024 | $116.14 | $117.74 (1.38%) | $118.94 | $114.28 | 150,700 | $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 |