Free Trial

LGI Homes (LGIH) Stock Chart & Stock Price History

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free LGIH Stock Alerts
$89.45
-0.48 (-0.53%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

LGI Homes Stock Price Performance

5 Day
Performance
-6.68%
1 Month
Performance
-21.84%
3 Month
Performance
-26.62%
6 Month
Performance
-10.59%
Year-To-Date
Performance
-32.83%
1 Year
Performance
-24.55%
Receive LGIH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for LGI Homes and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Bill Clinton Backing Biden Replacement???
Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…
Click here now for my urgent election forecast.

LGIH Stock Chart for Wednesday, May, 1, 2024

LGIH Chart by TradingView

LGI Homes Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$96.04$89.93
-6.36%		$98.92$89.73490,675 shs$2.12 billion
04/29/2024$95.85$96.04
+0.20%		$97.40$95.30345,357 shs$2.26 billion
04/26/2024$94.88$95.85
+1.02%		$96.70$95.34253,969 shs$2.26 billion
04/25/2024$95.87$94.88
-1.03%		$95.20$92.09151,517 shs$2.24 billion
04/24/2024$96.18$95.87
-0.32%		$96.49$94.53180,212 shs$2.26 billion
04/23/2024$93.92$96.18
+2.41%		$96.91$94.64263,112 shs$2.27 billion
04/22/2024$93.38$93.92
+0.58%		$94.31$92.59172,045 shs$2.21 billion
04/19/2024$93.43$93.38
-0.05%		$96.00$92.15295,707 shs$2.20 billion
04/18/2024$92.62$93.43
+0.87%		$96.25$92.77312,080 shs$2.20 billion
04/17/2024$95.13$92.62
-2.64%		$96.26$92.48328,935 shs$2.18 billion
04/16/2024$96.56$95.13
-1.48%		$96.06$93.14316,181 shs$2.24 billion
04/15/2024$98.36$96.56
-1.83%		$98.62$96.08244,610 shs$2.28 billion
04/12/2024$99.47$98.36
-1.12%		$100.44$97.67180,810 shs$2.32 billion
04/11/2024$97.62$99.47
+1.90%		$100.45$98.65269,634 shs$2.35 billion
04/10/2024$102.05$97.62
-4.34%		$98.35$96.68237,266 shs$2.30 billion
04/09/2024$100.60$102.05
+1.44%		$102.70$100.74195,594 shs$2.41 billion
04/08/2024$98.80$100.60
+1.82%		$102.46$98.37322,104 shs$2.37 billion
04/05/2024$100.99$98.80
-2.17%		$102.16$98.45288,797 shs$2.33 billion
04/04/2024$107.07$100.99
-5.68%		$110.29$99.54340,416 shs$2.38 billion
04/03/2024$105.36$107.07
+1.62%		$108.25$103.84144,794 shs$2.52 billion
04/02/2024$114.44$105.36
-7.93%		$110.08$105.10339,107 shs$2.48 billion
04/01/2024$116.37$114.44
-1.66%		$117.31$113.54124,978 shs$2.70 billion
03/29/2024$116.37$116.37$118.25$114.28216,616 shs$2.74 billion
03/28/2024$114.20$116.37
+1.90%		$118.20$114.28216,616 shs$2.74 billion
03/27/2024$112.66$114.20
+1.37%		$114.25$113.00191,143 shs$2.69 billion
03/26/2024$112.39$112.66
+0.24%		$114.46$112.46131,191 shs$2.66 billion
03/25/2024$113.85$112.39
-1.28%		$114.79$112.39115,234 shs$2.65 billion
03/22/2024$112.71$113.85
+1.01%		$114.37$111.82172,096 shs$2.68 billion
03/21/2024$113.78$112.71
-0.94%		$115.80$112.56180,147 shs$2.66 billion
03/20/2024$109.70$113.78
+3.72%		$114.47$109.63217,238 shs$2.68 billion
03/19/2024$106.69$109.70
+2.82%		$109.91$106.27171,374 shs$2.59 billion
03/18/2024$106.99$106.69
-0.28%		$108.95$105.60170,578 shs$2.52 billion
03/15/2024$108.32$106.99
-1.23%		$109.15$106.57405,253 shs$2.52 billion
03/14/2024$112.84$108.32
-4.01%		$113.03$106.92197,952 shs$2.55 billion
03/13/2024$112.66$112.84
+0.16%		$114.29$111.90128,878 shs$2.66 billion
03/12/2024$112.98$112.66
-0.28%		$114.11$111.7698,507 shs$2.66 billion
03/11/2024$111.94$112.98
+0.93%		$113.20$110.40307,511 shs$2.66 billion
03/08/2024$113.75$111.94
-1.59%		$116.01$111.78180,546 shs$2.64 billion
03/07/2024$111.51$113.75
+2.01%		$115.48$113.01186,449 shs$2.68 billion
03/06/2024$109.22$111.51
+2.10%		$113.01$109.50136,248 shs$2.63 billion
Bill Clinton Backing Biden Replacement??? (Ad)

Bill Clinton is back. And he just met in Mexico with the one person I believe could REPLACE Joe Biden by August…

Click here now for my urgent election forecast.
03/05/2024$111.95$109.22
-2.44%		$113.39$108.76163,294 shs$2.58 billion
03/04/2024$115.00$111.95
-2.65%		$115.86$111.52147,185 shs$2.64 billion
03/01/2024$114.09$115.00
+0.80%		$116.38$112.75169,790 shs$2.71 billion
02/29/2024$110.87$114.09
+2.90%		$116.93$112.40374,517 shs$2.69 billion
02/28/2024$111.27$110.87
-0.36%		$112.02$109.00162,103 shs$2.61 billion
02/27/2024$112.87$111.27
-1.42%		$113.83$110.33123,676 shs$2.62 billion
02/26/2024$113.40$112.87
-0.47%		$114.06$112.79203,898 shs$2.66 billion
02/23/2024$113.37$113.40
+0.03%		$116.12$113.34141,318 shs$2.67 billion
02/22/2024$114.57$113.37
-1.05%		$116.43$112.31263,213 shs$2.67 billion
02/21/2024$116.34$114.57
-1.52%		$118.38$113.26417,950 shs$2.70 billion
02/20/2024$126.94$116.34
-8.35%		$118.18$114.33455,265 shs$2.74 billion
02/19/2024$126.94$126.94$129.92$126.67191,300 shs$2.99 billion
02/16/2024$130.60$126.94
-2.80%		$129.92$126.67191,331 shs$2.99 billion
02/15/2024$127.65$130.60
+2.31%		$130.75$128.10219,290 shs$3.08 billion
02/14/2024$122.50$127.65
+4.20%		$128.31$123.72245,451 shs$3.01 billion
02/13/2024$128.73$122.50
-4.84%		$123.25$119.09281,331 shs$2.89 billion
02/12/2024$120.79$128.73
+6.57%		$129.99$120.79270,668 shs$3.03 billion
02/09/2024$118.96$120.79
+1.54%		$121.14$118.0397,524 shs$2.85 billion
02/08/2024$116.47$118.96
+2.14%		$119.13$115.80148,393 shs$2.80 billion
02/07/2024$115.76$116.47
+0.61%		$118.39$116.02121,302 shs$2.74 billion
02/06/2024$118.51$115.76
-2.32%		$119.96$113.10258,054 shs$2.73 billion
02/05/2024$120.24$118.51
-1.44%		$119.47$116.32106,417 shs$2.79 billion
02/02/2024$121.90$120.24
-1.36%		$122.08$117.22108,111 shs$2.83 billion
02/01/2024$118.01$121.90
+3.30%		$122.04$117.46167,015 shs$2.78 billion
01/31/2024$120.40$118.01
-1.99%		$122.82$118.00183,297 shs$2.78 billion
01/30/2024$120.01$120.40
+0.32%		$121.54$119.17104,444 shs$2.84 billion

Related Companies:
This page (NASDAQ:LGIH) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
😱 This phenomenon is smashing regular market gains
MillPub
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
Your bank is lying to you.
MyBankTracker
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society