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 |
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.
