S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$29,347.27
-3.29%
2m
Russell 2000$295.32
-0.96%
2m
Russell 1000$401.57
-1.32%
2m
S&P 400$3,767.24
-1.04%
2m
S&P 600$1,744.87
+0.04%
2m

LGI Homes (LGIH)

NASDAQ

$56.10+$0.04 (+0.07%)

Price as of Jun 23, 2026 4:10 PM EDT

$1.3B
Market Cap
11.44%
1-Year Change
Residential Construction
Industry

1 Month
+19.61%

Low Price$46.75

High Price$56.70
3 Months
+61.07%

Low Price$36.52

High Price$56.70
1 Year
+11.44%

Low Price$34.24

High Price$67.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/23/2026	55.64	56.63	55.02	56.06	+1.65%	230,134
06/22/2026	56.80	57.70	55.06	55.15	-2.73%	370,453
06/18/2026	53.55	57.79	53.26	56.70	+8.29%	682,240
06/17/2026	53.35	56.11	51.77	52.36	-2.97%	462,898
06/16/2026	54.04	55.20	53.63	53.96	+0.82%	356,306
06/15/2026	55.20	57.00	53.23	53.52	-0.98%	281,149
06/12/2026	54.99	55.89	53.73	54.05	-2.42%	386,685
06/11/2026	52.75	55.83	51.39	55.39	+5.38%	352,247
06/10/2026	53.25	55.42	52.38	52.56	-1.33%	521,442
06/09/2026	51.42	54.42	51.42	53.27	+5.30%	300,131
06/08/2026	50.57	51.63	50.01	50.59	+0.48%	219,850
06/05/2026	50.51	51.29	49.86	50.35	-0.51%	344,589
06/04/2026	50.27	51.33	50.00	50.61	+6.98%	369,355
06/03/2026	49.00	49.49	47.13	47.31	-5.04%	315,334
06/02/2026	48.84	50.32	47.49	49.82	+1.71%	643,793
06/01/2026	50.05	51.47	48.05	48.98	+2.45%	606,223
05/29/2026	48.50	49.44	47.56	47.81	-1.95%	406,666
05/28/2026	48.93	50.00	47.52	48.76	-1.61%	290,345
05/27/2026	47.94	50.23	47.94	49.56	+6.01%	457,605
05/26/2026	46.80	47.37	45.39	46.75	+1.39%	261,984
05/22/2026	46.23	46.79	45.99	46.11	-0.26%	263,759
05/21/2026	43.42	46.99	43.17	46.23	+5.04%	461,424
05/20/2026	40.69	44.20	39.96	44.01	+8.48%	387,364
05/19/2026	40.72	41.08	39.35	40.57	-1.62%	322,702
05/18/2026	40.79	41.33	40.16	41.24	+2.05%	558,173
05/15/2026	43.32	43.39	40.38	40.41	-7.57%	491,897
05/14/2026	45.86	46.32	43.47	43.72	-3.87%	449,718
05/13/2026	44.92	46.20	43.81	45.48	-0.26%	476,338
05/12/2026	47.44	47.75	45.10	45.60	-3.55%	508,281
05/11/2026	46.74	47.99	45.96	47.28	+1.31%	503,909
05/08/2026	46.51	47.33	45.67	46.67	+0.82%	208,937
05/07/2026	46.98	47.63	45.61	46.29	-1.09%	374,175
05/06/2026	47.00	48.52	46.63	46.80	+2.30%	384,819
05/05/2026	45.17	46.51	44.98	45.75	+1.94%	299,374
05/04/2026	47.73	47.98	44.65	44.88	-7.52%	495,188
05/01/2026	48.95	49.10	48.00	48.53	-0.90%	344,910
04/30/2026	48.68	49.05	47.40	48.97	+2.17%	488,968
04/29/2026	49.21	50.88	47.89	47.93	-2.10%	697,155
04/28/2026	48.34	49.30	45.55	48.96	+8.03%	1,108,043
04/28/2026	$0.24 Earnings
04/27/2026	45.49	46.24	44.95	45.32	-0.37%	398,013
04/24/2026	45.25	46.07	44.47	45.49	+0.53%	284,285
04/23/2026	46.47	46.47	43.91	45.25	-2.98%	331,834
04/22/2026	46.01	46.66	45.16	46.64	+3.21%	368,753
04/21/2026	47.41	48.49	45.02	45.19	-2.08%	465,691
04/20/2026	43.15	46.98	43.00	46.15	+5.95%	618,168
04/17/2026	40.95	43.71	40.79	43.56	+11.12%	639,579
04/16/2026	39.17	39.97	38.90	39.20	-0.23%	242,900
04/15/2026	40.65	40.72	39.03	39.29	-3.08%	331,054
04/14/2026	40.08	40.98	39.59	40.54	+2.58%	280,807
04/13/2026	39.35	39.58	38.08	39.52	-0.58%	382,208
04/10/2026	40.70	41.39	39.20	39.75	-2.33%	331,947
04/09/2026	38.54	41.24	38.48	40.70	+4.49%	369,225
04/08/2026	38.90	40.78	38.38	38.95	+6.65%	566,315
04/07/2026	38.52	38.52	35.87	36.52	-6.00%	535,492
04/06/2026	37.60	38.91	37.27	38.85	+1.89%	256,343
04/02/2026	37.28	39.03	36.75	38.13	-0.21%	430,661
04/01/2026	39.35	39.62	38.16	38.21	-3.34%	482,703
03/31/2026	38.44	39.96	37.63	39.53	+4.72%	605,637
03/30/2026	38.33	38.73	37.31	37.75	+0.05%	450,356
03/27/2026	39.19	39.19	37.57	37.73	-4.14%	379,861
03/26/2026	39.61	41.50	39.10	39.36	+0.05%	615,522
03/25/2026	38.05	40.00	36.20	39.34	+5.33%	905,795
03/24/2026	35.24	37.84	34.90	37.35	+2.86%	472,397
03/23/2026	35.25	36.47	34.91	36.31	+6.05%	877,196
03/20/2026	36.36	36.67	33.55	34.24	-7.61%	1,703,438
03/19/2026	37.92	37.92	36.13	37.06	-3.11%	1,007,732
03/18/2026	40.50	40.99	38.12	38.25	-6.55%	735,453
03/17/2026	41.74	42.62	40.65	40.93	-1.87%	523,500
03/16/2026	41.55	42.27	41.06	41.71	+1.12%	515,864
03/13/2026	41.44	41.87	40.44	41.25	+0.54%	578,683
03/12/2026	40.96	41.24	39.72	41.03	-0.65%	633,549
03/11/2026	41.98	42.38	41.09	41.30	-2.94%	760,560
03/10/2026	43.61	43.64	41.94	42.55	-2.54%	374,152
03/09/2026	43.47	43.71	41.00	43.66	-1.67%	614,000
03/06/2026	46.21	46.23	44.34	44.40	-5.19%	409,711
03/05/2026	48.65	49.52	46.30	46.83	-3.74%	382,224
03/04/2026	49.08	49.08	47.56	48.65	-0.80%	163,961
03/03/2026	48.08	49.50	47.00	49.04	-2.12%	311,964
03/02/2026	50.35	50.58	48.93	50.10	-3.47%	217,703
02/27/2026	51.86	52.56	50.65	51.90	-0.12%	220,986
02/26/2026	50.79	52.22	50.79	51.96	+2.10%	309,411
02/25/2026	51.77	52.43	49.64	50.89	-2.32%	544,774
02/24/2026	53.08	54.50	52.00	52.10	-2.05%	360,692
02/23/2026	55.47	55.47	53.00	53.19	-4.09%	431,352
02/20/2026	53.92	56.08	53.06	55.46	+3.82%	422,461
02/19/2026	54.22	55.43	53.16	53.42	-2.20%	443,025
02/18/2026	55.90	58.13	54.21	54.62	-6.06%	558,157
02/17/2026	58.58	60.70	55.75	58.15	-4.41%	607,693
02/17/2026	$0.97 Earnings
02/13/2026	60.47	63.66	60.47	60.83	+1.77%	446,918
02/12/2026	61.94	62.99	59.62	59.77	-1.90%	239,486
02/11/2026	60.20	61.82	58.78	60.93	-0.81%	329,291
02/10/2026	59.74	61.82	59.74	61.43	+4.76%	313,867
02/09/2026	58.03	60.13	58.03	58.64	-0.81%	340,645
02/06/2026	57.67	59.55	57.20	59.12	+2.51%	464,369
02/05/2026	58.09	59.11	57.13	57.67	-1.33%	410,294
02/04/2026	55.32	58.82	54.60	58.45	+8.52%	490,908
02/03/2026	49.90	54.93	49.90	53.86	+7.29%	446,977
02/02/2026	49.79	50.84	48.81	50.20	+0.18%	185,672