LGI Homes, Inc. LGIH
41.29 USD +0.17 (+0.41%)
Regular-session close
41.28 -0.01 -0.02%
After hours · Nov 13, 7:50 PM ET
40.92 Day range 41.71
34.24 52-week range 65.84
- YTD
- -3.89%
- 1 year
- -14.44%
LGIH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 41.10 | 41.71 | 40.92 | 41.29 | +0.17 | +0.41% | 271,274 |
| Nov 12, 2026 | 42.66 | 42.69 | 40.77 | 41.12 | -1.52 | -3.56% | 267,000 |
| Nov 11, 2026 | 43.69 | 43.69 | 41.70 | 42.64 | -1.30 | -2.96% | 278,500 |
| Nov 10, 2026 | 44.71 | 45.10 | 43.41 | 43.94 | -2.66 | -5.71% | 232,400 |
| Nov 9, 2026 | 46.70 | 47.62 | 46.00 | 46.60 | +1.03 | +2.26% | 190,200 |
| Nov 6, 2026 | 45.83 | 47.08 | 45.04 | 45.57 | -1.58 | -3.35% | 211,100 |
| Nov 5, 2026 | 48.39 | 50.72 | 47.07 | 47.15 | -1.75 | -3.58% | 358,400 |
| Nov 4, 2026 | 46.11 | 50.13 | 46.11 | 48.90 | +5.39 | +12.39% | 807,800 |
| Nov 3, 2026 | 44.00 | 48.96 | 43.37 | 43.51 | -3.91 | -8.25% | 553,600 |
| Nov 2, 2026 | 45.15 | 48.36 | 45.15 | 47.42 | +3.05 | +6.87% | 406,600 |
| Oct 30, 2026 | 44.47 | 45.53 | 43.46 | 44.37 | +0.63 | +1.44% | 262,200 |
| Oct 29, 2026 | 41.58 | 43.86 | 40.98 | 43.74 | +2.13 | +5.12% | 330,800 |
| Oct 28, 2026 | 42.42 | 43.35 | 40.19 | 41.61 | -1.16 | -2.71% | 386,300 |
| Oct 27, 2026 | 42.48 | 42.82 | 41.50 | 42.77 | +0.63 | +1.50% | 334,400 |
| Oct 26, 2026 | 42.38 | 43.19 | 41.61 | 42.14 | -0.33 | -0.78% | 384,700 |
| Oct 23, 2026 | 42.03 | 42.80 | 41.02 | 42.47 | -0.30 | -0.70% | 356,400 |
| Oct 22, 2026 | 39.79 | 43.20 | 39.05 | 42.77 | +2.76 | +6.90% | 683,000 |
| Oct 21, 2026 | 43.15 | 43.15 | 39.66 | 40.01 | -3.09 | -7.17% | 430,300 |
| Oct 20, 2026 | 41.11 | 43.58 | 41.04 | 43.10 | +2.03 | +4.94% | 423,000 |
| Oct 19, 2026 | 43.40 | 43.83 | 40.87 | 41.07 | -1.94 | -4.51% | 266,100 |
| Oct 16, 2026 | 44.12 | 45.13 | 42.67 | 43.01 | -1.07 | -2.43% | 495,200 |
| Oct 15, 2026 | 42.56 | 45.04 | 42.23 | 44.08 | +1.73 | +4.09% | 519,100 |
| Oct 14, 2026 | 44.04 | 44.04 | 41.13 | 42.35 | -2.94 | -6.49% | 690,700 |
| Oct 13, 2026 | 44.99 | 45.44 | 44.19 | 45.29 | +1.29 | +2.93% | 344,300 |
| Oct 12, 2026 | 43.82 | 44.38 | 42.84 | 44.00 | +0.18 | +0.41% | 261,300 |
| Oct 9, 2026 | 44.83 | 44.96 | 43.67 | 43.82 | -1.16 | -2.58% | 236,600 |
| Oct 8, 2026 | 44.00 | 45.02 | 42.98 | 44.98 | +0.37 | +0.83% | 490,700 |
| Oct 7, 2026 | 45.01 | 45.21 | 43.73 | 44.61 | -1.48 | -3.21% | 506,500 |
| Oct 6, 2026 | 46.45 | 47.04 | 45.81 | 46.09 | -0.36 | -0.78% | 352,100 |
| Oct 5, 2026 | 47.97 | 47.97 | 46.35 | 46.45 | -1.69 | -3.51% | 378,500 |
| Oct 2, 2026 | 49.55 | 49.64 | 47.70 | 48.14 | +0.43 | +0.90% | 235,700 |
| Oct 1, 2026 | 46.02 | 48.43 | 44.92 | 47.71 | +1.07 | +2.29% | 256,900 |
| Sep 30, 2026 | 48.34 | 48.98 | 46.51 | 46.64 | -1.24 | -2.59% | 236,100 |
| Sep 29, 2026 | 49.28 | 49.28 | 47.54 | 47.88 | -1.14 | -2.33% | 218,900 |
| Sep 28, 2026 | 49.22 | 49.99 | 48.12 | 49.02 | -0.97 | -1.94% | 249,100 |
| Sep 25, 2026 | 48.99 | 50.04 | 48.36 | 49.99 | +1.00 | +2.04% | 363,400 |
| Sep 24, 2026 | 48.60 | 49.40 | 48.00 | 48.99 | +0.39 | +0.80% | 334,300 |
| Sep 23, 2026 | 51.04 | 51.67 | 48.42 | 48.60 | -3.61 | -6.91% | 346,700 |
| Sep 22, 2026 | 51.02 | 52.66 | 50.54 | 52.21 | +2.30 | +4.61% | 306,900 |
| Sep 21, 2026 | 49.39 | 50.44 | 48.38 | 49.91 | +1.33 | +2.74% | 295,500 |
| Sep 18, 2026 | 47.88 | 48.66 | 47.60 | 48.58 | -0.55 | -1.12% | 641,800 |
| Sep 17, 2026 | 51.12 | 51.29 | 48.92 | 49.13 | +0.10 | +0.20% | 189,100 |
| Sep 16, 2026 | 50.81 | 51.40 | 48.88 | 49.03 | -1.75 | -3.45% | 217,600 |
| Sep 15, 2026 | 50.86 | 51.15 | 49.35 | 50.78 | -0.16 | -0.31% | 379,700 |
| Sep 14, 2026 | 49.10 | 51.50 | 48.45 | 50.94 | +1.52 | +3.08% | 268,600 |
| Sep 11, 2026 | 49.67 | 50.31 | 48.40 | 49.42 | +0.72 | +1.48% | 255,900 |
| Sep 10, 2026 | 51.08 | 51.24 | 48.45 | 48.70 | -3.50 | -6.70% | 371,900 |
| Sep 9, 2026 | 53.17 | 53.72 | 51.51 | 52.20 | -1.01 | -1.90% | 274,300 |
| Sep 8, 2026 | 54.75 | 54.75 | 52.63 | 53.21 | -1.79 | -3.25% | 278,500 |
| Sep 4, 2026 | 54.47 | 56.21 | 54.30 | 55.00 | +0.53 | +0.97% | 228,900 |
| Sep 3, 2026 | 54.66 | 55.33 | 53.33 | 54.47 | +1.02 | +1.91% | 267,100 |
| Sep 2, 2026 | 54.17 | 55.09 | 53.16 | 53.45 | -0.29 | -0.54% | 512,000 |
| Sep 1, 2026 | 54.93 | 55.06 | 53.48 | 53.74 | -2.20 | -3.93% | 345,700 |
| Aug 31, 2026 | 57.24 | 57.24 | 55.84 | 55.94 | -1.56 | -2.71% | 223,300 |
| Aug 28, 2026 | 57.00 | 57.78 | 56.50 | 57.50 | +0.51 | +0.89% | 187,000 |
| Aug 27, 2026 | 57.51 | 58.64 | 56.88 | 56.99 | -1.23 | -2.11% | 166,700 |
| Aug 26, 2026 | 58.94 | 59.11 | 57.36 | 58.22 | -0.85 | -1.44% | 247,000 |
| Aug 25, 2026 | 59.02 | 59.17 | 57.80 | 59.07 | +0.82 | +1.41% | 150,900 |
| Aug 24, 2026 | 58.51 | 59.45 | 57.81 | 58.25 | +0.09 | +0.15% | 184,900 |
| Aug 21, 2026 | 57.47 | 58.86 | 56.66 | 58.16 | +1.41 | +2.48% | 209,000 |
| Aug 20, 2026 | 57.81 | 57.98 | 56.34 | 56.75 | -2.77 | -4.65% | 230,900 |
| Aug 19, 2026 | 58.47 | 60.70 | 58.47 | 59.52 | +3.13 | +5.55% | 369,400 |
| Aug 18, 2026 | 58.76 | 58.76 | 56.22 | 56.39 | -2.23 | -3.80% | 232,500 |
| Aug 17, 2026 | 59.04 | 59.04 | 57.98 | 58.62 | -1.18 | -1.97% | 194,300 |
| Aug 14, 2026 | 58.68 | 60.02 | 58.38 | 59.80 | +0.95 | +1.61% | 270,000 |
65 days, newest first. Daily bars as drawn on the LGIH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.