5 DAY PERFORMANCE
-5.31%
1 MONTH PERFORMANCE
-13.67%
3 MONTH PERFORMANCE
-23.05%
6 MONTH PERFORMANCE
+1.47%
YEAR-TO-DATE PERFORMANCE
-31.40%
1 YEAR PERFORMANCE
-30.88%
LGI Homes, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $90.16 | $91.20 (1.15%) | $91.94 | $90.16 | 699,441 | $2.14 B |
| 12/19/2024 | $91.65 | $90.27 (-1.51%) | $95.30 | $89.40 | 343,235 | $2.12 B |
| 12/18/2024 | $97.73 | $93.58 (-4.25%) | $98.89 | $93.00 | 311,069 | $2.20 B |
| 12/17/2024 | $100.28 | $96.47 (-3.8%) | $101.07 | $96.32 | 188,000 | $2.27 B |
| 12/16/2024 | $99.10 | $100.65 (1.56%) | $101.52 | $98.57 | 223,100 | $2.37 B |
| 12/13/2024 | $100.66 | $99.85 (-0.8%) | $101.42 | $98.00 | 306,546 | $2.35 B |
| 12/12/2024 | $104.02 | $102.39 (-1.57%) | $104.31 | $101.78 | 177,500 | $2.41 B |
| 12/11/2024 | $107.13 | $104.51 (-2.45%) | $107.13 | $104.26 | 235,529 | $2.46 B |
| 12/10/2024 | $107.76 | $105.50 (-2.1%) | $107.76 | $104.58 | 232,211 | $2.48 B |
| 12/09/2024 | $106.77 | $109.47 (2.53%) | $109.87 | $106.77 | 170,300 | $2.57 B |
| 12/06/2024 | $107.13 | $105.42 (-1.6%) | $107.96 | $104.86 | 118,416 | $2.48 B |
| 12/05/2024 | $109.87 | $105.71 (-3.79%) | $110.01 | $105.19 | 157,400 | $2.48 B |
| 12/04/2024 | $108.14 | $109.01 (0.8%) | $109.57 | $107.50 | 202,900 | $2.56 B |
| 12/03/2024 | $109.86 | $109.16 (-0.64%) | $110.04 | $107.58 | 119,400 | $2.57 B |
| 12/02/2024 | $109.61 | $110.12 (0.47%) | $110.92 | $107.81 | 102,100 | $2.59 B |
| 11/29/2024 | $111.26 | $109.49 (-1.59%) | $112.97 | $108.71 | 79,018 | $2.57 B |
| 11/27/2024 | $110.11 | $110.30 (0.17%) | $111.32 | $108.68 | 112,800 | $2.59 B |
| 11/26/2024 | $109.72 | $109.10 (-0.57%) | $110.57 | $107.79 | 185,000 | $2.56 B |
| 11/25/2024 | $107.38 | $111.22 (3.58%) | $114.56 | $107.38 | 308,338 | $2.61 B |
| 11/22/2024 | $103.78 | $105.82 (1.97%) | $105.98 | $102.98 | 150,328 | $2.49 B |
| 11/21/2024 | $102.54 | $102.73 (0.19%) | $104.37 | $102.24 | 151,905 | $2.41 B |
| 11/20/2024 | $100.60 | $101.79 (1.18%) | $101.94 | $99.59 | 157,300 | $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 |