Get the Stockscreener App
45.75
1.94%
0.87
After Hours:
45.75
Lgi Homes Inc Stock (LGIH) Price History
The historical daily chart and data for Lgi Homes Inc stock (LGIH), show that the latest closing stock price as of May 05, 2026, is $45.75.
- Lgi Homes Inc all-time high stock price is $188.00, occurred on May 10, 2021.
- The lowest Lgi Homes Inc stock price recorded was $12.21 on January 14, 2015. Since then, Lgi Homes Inc's stock price has risen over 274.69% to $45.75 now.
- The 52-week high stock price for LGIH is $69.50, representing a 51.91% increase from the current share price, occurred on September 05, 2025.
- The 52-week low stock price for LGIH is $33.55, indicating a -26.67% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Lgi Homes Inc (LGIH) stock in the beginning of 2025 was $148.34. The stock closed the year at $92.60, a loss of over -37.58% for the year.
The table below shows more information about LGIH historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $46.51 | $44.98 | $1.53 | 299,336.0 | +1.94% |
| May 04, 2026 | $47.98 | $44.65 | $3.33 | 494,917.0 | -7.52% |
| May 01, 2026 | $49.09 | $48.00 | $1.09 | 344,506.0 | -0.90% |
| Apr 30, 2026 | $49.05 | $47.40 | $1.65 | 488,958.0 | +2.17% |
| Apr 29, 2026 | $50.88 | $47.89 | $2.99 | 696,334.0 | -2.10% |
| Apr 28, 2026 | $49.30 | $45.55 | $3.75 | 1,104,872.0 | +8.03% |
| Apr 27, 2026 | $46.24 | $44.95 | $1.29 | 398,005.0 | -0.37% |
| Apr 24, 2026 | $46.07 | $44.47 | $1.60 | 246,070.0 | +0.53% |
| Apr 23, 2026 | $46.47 | $43.91 | $2.56 | 331,418.0 | -2.98% |
| Apr 22, 2026 | $46.66 | $45.16 | $1.50 | 368,232.0 | +3.21% |
| Apr 21, 2026 | $48.49 | $45.02 | $3.47 | 465,628.0 | -2.08% |
| Apr 20, 2026 | $46.98 | $43.00 | $3.98 | 613,256.0 | +5.95% |
| Apr 17, 2026 | $43.71 | $40.79 | $2.92 | 636,837.0 | +11.12% |
| Apr 16, 2026 | $39.97 | $38.90 | $1.07 | 242,459.0 | -0.23% |
| Apr 15, 2026 | $40.72 | $39.03 | $1.69 | 331,043.0 | -3.08% |
| Apr 14, 2026 | $40.98 | $39.59 | $1.39 | 280,512.0 | +2.58% |
| Apr 13, 2026 | $39.58 | $38.08 | $1.50 | 382,122.0 | -0.58% |
| Apr 10, 2026 | $41.39 | $39.20 | $2.19 | 331,941.0 | -2.33% |
| Apr 09, 2026 | $41.24 | $38.48 | $2.76 | 368,984.0 | +4.49% |
| Apr 08, 2026 | $40.78 | $38.38 | $2.40 | 565,975.0 | +6.65% |
| Apr 07, 2026 | $38.52 | $35.87 | $2.65 | 526,714.0 | -6.00% |
Lgi Homes Inc Stock (LGIH) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Lgi Homes Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LGIH shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Lgi Homes Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Lgi Homes Inc Stock (LGIH) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $49.09 | $44.65 | $4.44 | 1,438,095.0 | -6.58% |
| Apr, 2026 | $50.88 | $35.87 | $15.01 | 9,548,842.0 | +23.88% |
| Mar, 2026 | $50.58 | $33.55 | $17.03 | 13,225,221.0 | -23.83% |
| Feb, 2026 | $63.66 | $48.81 | $14.84 | 7,558,041.0 | +3.57% |
| Jan, 2026 | $55.94 | $41.30 | $14.64 | 8,030,075.0 | +16.64% |
Lgi Homes Inc Stock (LGIH) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $55.30 | $42.15 | $13.15 | 6,973,032.0 | -16.63% |
| Nov, 2025 | $53.64 | $39.70 | $13.94 | 7,601,745.0 | +27.47% |
| Oct, 2025 | $54.15 | $40.34 | $13.81 | 8,438,002.0 | -21.08% |
| Sep, 2025 | $69.50 | $50.76 | $18.74 | 8,497,878.0 | -16.48% |
| Aug, 2025 | $68.85 | $53.13 | $15.72 | 9,290,163.0 | +16.22% |
| Jul, 2025 | $60.54 | $50.05 | $10.48 | 8,210,311.0 | +3.40% |
| Jun, 2025 | $55.65 | $47.17 | $8.48 | 7,116,457.0 | +2.83% |
| May, 2025 | $61.72 | $49.77 | $11.95 | 6,349,753.0 | -8.26% |
| Apr, 2025 | $67.85 | $52.48 | $15.37 | 8,151,187.0 | -17.84% |
| Mar, 2025 | $77.38 | $64.30 | $13.08 | 6,704,591.0 | -9.48% |
| Feb, 2025 | $88.61 | $71.70 | $16.91 | 4,881,873.0 | -17.75% |
| Jan, 2025 | $97.25 | $82.94 | $14.31 | 3,643,374.0 | -0.13% |
Lgi Homes Inc Stock (LGIH) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $110.9 | $87.06 | $23.86 | 3,955,374.0 | -19.01% |
| Nov, 2024 | $114.6 | $98.50 | $16.06 | 3,708,866.0 | +7.81% |
| Oct, 2024 | $120.0 | $95.75 | $24.24 | 3,893,416.0 | -14.31% |
| Sep, 2024 | $125.8 | $100.9 | $24.97 | 4,144,235.0 | +9.86% |
| Aug, 2024 | $116.7 | $96.02 | $20.70 | 3,660,186.0 | -6.25% |
| Jul, 2024 | $120.3 | $84.00 | $36.31 | 6,624,786.0 | +28.58% |
| Jun, 2024 | $100.7 | $87.68 | $12.98 | 4,453,896.0 | -6.78% |
| May, 2024 | $107.5 | $87.47 | $20.08 | 4,423,662.0 | +6.75% |
| Apr, 2024 | $117.3 | $89.73 | $27.58 | 5,738,376.0 | -22.72% |
| Mar, 2024 | $118.2 | $105.6 | $12.65 | 3,684,654.0 | +2.00% |
| Feb, 2024 | $130.8 | $109.0 | $21.75 | 4,359,637.0 | -3.32% |
| Jan, 2024 | $132.2 | $114.9 | $17.32 | 3,070,851.0 | -11.38% |
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):