5 DAY PERFORMANCE
+2.99%
1 MONTH PERFORMANCE
-6.22%
3 MONTH PERFORMANCE
-23.42%
6 MONTH PERFORMANCE
-10.68%
YEAR-TO-DATE PERFORMANCE
+1.82%
1 YEAR PERFORMANCE
+7.13%
LGI Homes Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $41.58 | $43.74 (5.19%) | $43.86 | $40.98 | 330.80 K | $1.01 B |
| 10/28/2026 | $42.42 | $41.61 (-1.91%) | $43.35 | $40.19 | 386.31 K | $964.99 M |
| 10/27/2026 | $42.48 | $42.77 (0.68%) | $42.82 | $41.50 | 334.40 K | $991.90 M |
| 10/26/2026 | $42.38 | $42.14 (-0.57%) | $43.19 | $41.61 | 384.73 K | $977.29 M |
| 10/23/2026 | $42.03 | $42.47 (1.05%) | $42.80 | $41.02 | 356.44 K | $984.94 M |
| 10/22/2026 | $39.79 | $42.77 (7.49%) | $43.20 | $39.05 | 683.00 K | $991.90 M |
| 10/21/2026 | $43.15 | $40.01 (-7.28%) | $43.15 | $39.66 | 430.35 K | $927.89 M |
| 10/20/2026 | $41.11 | $43.10 (4.84%) | $43.58 | $41.04 | 423.01 K | $999.55 M |
| 10/19/2026 | $43.40 | $41.07 (-5.37%) | $43.83 | $40.87 | 266.10 K | $952.47 M |
| 10/16/2026 | $44.12 | $43.01 (-2.52%) | $45.13 | $42.67 | 495.20 K | $997.46 M |
| 10/15/2026 | $42.56 | $44.08 (3.57%) | $45.04 | $42.23 | 519.14 K | $1.02 B |
| 10/14/2026 | $44.04 | $42.35 (-3.84%) | $44.04 | $41.13 | 690.70 K | $982.16 M |
| 10/13/2026 | $44.99 | $45.29 (0.67%) | $45.44 | $44.19 | 344.30 K | $1.05 B |
| 10/12/2026 | $43.82 | $44.00 (0.41%) | $44.38 | $42.84 | 261.30 K | $1.02 B |
| 10/09/2026 | $44.83 | $43.82 (-2.25%) | $44.96 | $43.67 | 236.60 K | $1.02 B |
| 10/08/2026 | $44.00 | $44.98 (2.23%) | $45.02 | $42.98 | 490.81 K | $1.04 B |
| 10/07/2026 | $45.01 | $44.61 (-0.89%) | $45.21 | $43.73 | 506.52 K | $1.03 B |
| 10/06/2026 | $46.45 | $46.09 (-0.78%) | $47.04 | $45.81 | 352.10 K | $1.07 B |
| 10/05/2026 | $47.97 | $46.45 (-3.17%) | $47.97 | $46.35 | 378.50 K | $1.08 B |
| 10/02/2026 | $49.55 | $48.14 (-2.85%) | $49.64 | $47.70 | 235.70 K | $1.12 B |
| 10/01/2026 | $46.02 | $47.71 (3.67%) | $48.43 | $44.92 | 256.90 K | $1.11 B |
| 09/30/2026 | $48.34 | $46.64 (-3.52%) | $48.98 | $46.51 | 236.10 K | $1.08 B |
| 09/29/2026 | $49.28 | $47.88 (-2.84%) | $49.28 | $47.54 | 218.94 K | $1.11 B |
| 09/28/2026 | $49.22 | $49.02 (-0.41%) | $49.99 | $48.12 | 252.59 K | $1.14 B |
| 09/25/2026 | $48.99 | $49.99 (2.04%) | $50.04 | $48.36 | 363.40 K | $1.16 B |
| 09/24/2026 | $48.60 | $48.99 (0.8%) | $49.40 | $48.00 | 334.30 K | $1.14 B |
| 09/23/2026 | $51.04 | $48.60 (-4.78%) | $51.67 | $48.42 | 346.73 K | $1.13 B |
| 09/22/2026 | $51.02 | $52.21 (2.33%) | $52.66 | $50.54 | 306.90 K | $1.21 B |
| 09/21/2026 | $49.39 | $49.91 (1.05%) | $50.44 | $48.38 | 295.52 K | $1.16 B |
| 09/18/2026 | $47.88 | $48.58 (1.46%) | $48.66 | $47.60 | 641.80 K | $1.13 B |
| 09/17/2026 | $51.12 | $49.13 (-3.89%) | $51.29 | $48.92 | 189.10 K | $1.14 B |
| 09/16/2026 | $50.81 | $49.03 (-3.5%) | $51.40 | $48.88 | 217.60 K | $1.14 B |
| 09/15/2026 | $50.86 | $50.78 (-0.16%) | $51.15 | $49.35 | 379.77 K | $1.18 B |
| 09/14/2026 | $49.10 | $50.94 (3.75%) | $51.50 | $48.45 | 268.60 K | $1.18 B |
| 09/11/2026 | $49.67 | $49.42 (-0.5%) | $50.31 | $48.40 | 255.90 K | $1.15 B |
| 09/10/2026 | $51.08 | $48.70 (-4.66%) | $51.24 | $48.45 | 372.03 K | $1.13 B |
| 09/09/2026 | $53.17 | $52.20 (-1.82%) | $53.72 | $51.51 | 274.32 K | $1.21 B |
| 09/08/2026 | $54.75 | $53.21 (-2.81%) | $54.75 | $52.63 | 278.53 K | $1.23 B |
| 09/04/2026 | $54.47 | $55.00 (0.97%) | $56.21 | $54.30 | 228.94 K | $1.28 B |
| 09/03/2026 | $54.66 | $54.47 (-0.35%) | $55.33 | $53.33 | 267.11 K | $1.26 B |
| 09/02/2026 | $54.17 | $53.45 (-1.33%) | $55.09 | $53.16 | 512.02 K | $1.24 B |
| 09/01/2026 | $54.93 | $53.74 (-2.17%) | $55.06 | $53.48 | 345.70 K | $1.25 B |
| 08/31/2026 | $57.24 | $55.94 (-2.27%) | $57.24 | $55.84 | 223.30 K | $1.30 B |
| 08/28/2026 | $57.00 | $57.50 (0.88%) | $57.78 | $56.50 | 187.04 K | $1.33 B |
| 08/27/2026 | $57.51 | $56.99 (-0.9%) | $58.64 | $56.88 | 166.70 K | $1.32 B |
| 08/26/2026 | $58.94 | $58.22 (-1.22%) | $59.11 | $57.36 | 247.00 K | $1.35 B |
| 08/25/2026 | $59.02 | $59.07 (0.08%) | $59.17 | $57.80 | 150.90 K | $1.37 B |
| 08/24/2026 | $58.51 | $58.25 (-0.44%) | $59.45 | $57.81 | 184.90 K | $1.35 B |
| 08/21/2026 | $57.47 | $58.16 (1.2%) | $58.86 | $56.66 | 209.04 K | $1.35 B |
| 08/20/2026 | $57.81 | $56.75 (-1.83%) | $57.98 | $56.34 | 230.90 K | $1.32 B |
| 08/19/2026 | $58.47 | $59.52 (1.8%) | $60.70 | $58.47 | 369.42 K | $1.38 B |
| 08/18/2026 | $58.76 | $56.39 (-4.03%) | $58.76 | $56.22 | 232.50 K | $1.31 B |
| 08/17/2026 | $59.04 | $58.62 (-0.71%) | $59.04 | $57.98 | 194.35 K | $1.36 B |
| 08/14/2026 | $58.68 | $59.80 (1.91%) | $60.02 | $58.38 | 270.00 K | $1.39 B |
| 08/13/2026 | $57.84 | $58.85 (1.75%) | $59.01 | $57.33 | 320.00 K | $1.36 B |
| 08/12/2026 | $57.85 | $56.90 (-1.64%) | $58.24 | $55.87 | 155.70 K | $1.32 B |
| 08/11/2026 | $56.92 | $57.80 (1.55%) | $58.59 | $56.70 | 414.15 K | $1.34 B |
| 08/10/2026 | $58.51 | $56.70 (-3.09%) | $58.94 | $55.86 | 327.00 K | $1.31 B |
| 08/07/2026 | $60.11 | $60.04 (-0.12%) | $61.87 | $59.47 | 266.71 K | $1.39 B |
| 08/06/2026 | $61.84 | $59.18 (-4.3%) | $61.84 | $58.30 | 228.60 K | $1.37 B |
| 08/05/2026 | $59.81 | $61.48 (2.79%) | $62.35 | $58.03 | 566.52 K | $1.43 B |
| 08/04/2026 | $59.56 | $61.46 (3.19%) | $62.36 | $56.60 | 832.58 K | $1.43 B |
| 08/03/2026 | $55.67 | $56.10 (0.77%) | $57.18 | $54.76 | 592.94 K | $1.30 B |
| 07/31/2026 | $56.97 | $54.57 (-4.21%) | $58.34 | $54.51 | 527.10 K | $1.27 B |
| 07/30/2026 | $58.86 | $57.12 (-2.96%) | $59.66 | $56.35 | 251.24 K | $1.32 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.
