LGIH | LGI Homes | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

LGI Homes (LGIH)

NASDAQ

$49.43+$0.01 (+0.03%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.1B
Market Cap
-18.26%
1-Year Change
Residential Construction
Industry

1 Month
-14.50%

Low Price$48.70

High Price$59.80
3 Months
-10.78%

Low Price$48.70

High Price$65.84
1 Year
-18.26%

Low Price$34.24

High Price$65.84

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	49.67	50.31	48.40	49.42	+1.48%	272,295
09/10/2026	51.08	51.24	48.45	48.70	-6.70%	372,033
09/09/2026	53.17	53.72	51.51	52.20	-1.90%	274,322
09/08/2026	54.75	54.75	52.63	53.21	-3.25%	278,529
09/04/2026	54.47	56.21	54.30	55.00	+0.97%	228,942
09/03/2026	54.66	55.33	53.33	54.47	+1.91%	267,114
09/02/2026	54.17	55.09	53.16	53.45	-0.54%	512,021
09/01/2026	54.93	55.06	53.48	53.74	-3.93%	345,663
08/31/2026	57.24	57.24	55.84	55.94	-2.71%	223,338
08/28/2026	57.00	57.78	56.50	57.50	+0.89%	187,043
08/27/2026	57.51	58.64	56.88	56.99	-2.11%	166,660
08/26/2026	58.94	59.11	57.36	58.22	-1.44%	246,963
08/25/2026	59.02	59.17	57.80	59.07	+1.41%	150,870
08/24/2026	58.51	59.45	57.81	58.25	+0.15%	184,854
08/21/2026	57.47	58.86	56.66	58.16	+2.48%	209,039
08/20/2026	57.81	57.98	56.34	56.75	-4.65%	230,866
08/19/2026	58.47	60.70	58.47	59.52	+5.55%	369,396
08/18/2026	58.76	58.76	56.22	56.39	-3.80%	232,490
08/17/2026	59.04	59.04	57.98	58.62	-1.97%	194,346
08/14/2026	58.68	60.02	58.38	59.80	+1.61%	270,003
08/13/2026	57.84	59.01	57.33	58.85	+3.43%	319,965
08/12/2026	57.85	58.24	55.87	56.90	-1.56%	157,614
08/11/2026	56.92	58.59	56.70	57.80	+1.94%	414,145
08/10/2026	58.51	58.94	55.86	56.70	-5.56%	326,955
08/07/2026	60.11	61.87	59.47	60.04	+1.45%	266,709
08/06/2026	61.84	61.84	58.30	59.18	-3.74%	228,596
08/05/2026	59.81	62.35	58.03	61.48	+0.03%	566,501
08/04/2026	59.56	62.36	56.60	61.46	+9.55%	832,579
08/04/2026	$1.16 Earnings
08/03/2026	55.67	57.18	54.76	56.10	+2.80%	592,938
07/31/2026	56.97	58.34	54.51	54.57	-4.46%	526,782
07/30/2026	58.86	59.66	56.35	57.12	-1.60%	251,237
07/29/2026	60.43	61.50	57.95	58.05	-5.46%	320,572
07/28/2026	60.92	62.80	60.92	61.40	+1.72%	221,507
07/27/2026	60.48	62.07	59.80	60.36	+0.33%	284,525
07/24/2026	58.18	60.66	57.82	60.16	+3.14%	262,508
07/23/2026	56.35	58.42	56.16	58.33	+0.90%	355,883
07/22/2026	56.96	59.47	56.17	57.81	+2.85%	236,101
07/21/2026	56.27	56.88	55.16	56.21	-1.32%	371,682
07/20/2026	58.73	58.73	56.28	56.96	-2.60%	255,365
07/17/2026	60.95	62.46	58.12	58.48	-4.19%	306,291
07/16/2026	58.99	62.00	58.99	61.04	+2.86%	213,936
07/15/2026	59.37	61.15	59.17	59.34	+0.85%	245,905
07/14/2026	59.10	59.22	57.60	58.84	+1.87%	174,476
07/13/2026	59.00	60.18	57.64	57.76	-2.74%	268,770
07/10/2026	58.25	60.83	58.23	59.39	+2.24%	177,715
07/09/2026	57.37	58.47	56.73	58.09	+1.77%	190,778
07/08/2026	58.80	59.43	56.67	57.08	-3.12%	268,128
07/07/2026	60.88	61.39	58.83	58.92	-1.36%	297,273
07/06/2026	61.76	61.90	59.56	59.74	-3.70%	209,746
07/02/2026	61.73	62.13	59.63	62.03	+1.99%	268,595
07/01/2026	62.76	63.87	60.72	60.82	-4.49%	326,527
06/30/2026	63.67	64.25	62.38	63.68	+0.41%	319,824
06/29/2026	65.84	65.84	62.05	63.42	-3.68%	463,248
06/26/2026	62.20	66.25	62.16	65.84	+5.16%	1,339,769
06/25/2026	61.64	64.15	61.02	62.61	+1.90%	355,340
06/24/2026	56.82	62.78	56.82	61.44	+9.60%	634,150
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