MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LGIH — LGI Homes, Inc.
NasdaqLGI Homes, Inc.
$46.45
-1.69(-3.51%)
- O
- 47.97
- H
- 47.97
- L
- 46.35
- V
- 268.74K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$46.45
Period Return-22.36%
Period High$69.50
Period Low$33.55
Avg Daily Volume386.8K
Total Trading Days365
LGIH — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $47.97 | $47.97 | $46.35 | $46.45 | $-1.69 | -3.51% | 268,740 | $46.75 | $46.35 $47.97 |
| Oct 2, 2026 | $49.55 | $49.64 | $47.70 | $48.14 | +$0.43 | +0.90% | 235,687 | $48.26 | $47.70 $49.64 |
| Oct 1, 2026 | $46.02 | $48.43 | $44.92 | $47.71 | +$1.07 | +2.29% | 256,866 | $47.38 | $44.92 $48.43 |
| Sep 30, 2026 | $48.34 | $48.98 | $46.51 | $46.64 | $-1.24 | -2.59% | 236,091 | $46.90 | $46.51 $48.98 |
| Sep 29, 2026 | $49.28 | $49.28 | $47.54 | $47.88 | $-1.14 | -2.33% | 218,943 | $47.98 | $47.54 $49.28 |
| Sep 28, 2026 | $49.22 | $49.99 | $48.12 | $49.02 | $-0.97 | -1.94% | 252,591 | $48.98 | $48.12 $49.99 |
| Sep 25, 2026 | $48.99 | $50.04 | $48.36 | $49.99 | +$1.00 | +2.04% | 363,359 | $49.37 | $48.36 $50.04 |
| Sep 24, 2026 | $48.60 | $49.40 | $48.00 | $48.99 | +$0.39 | +0.80% | 334,281 | $48.86 | $48.00 $49.40 |
| Sep 23, 2026 | $51.04 | $51.67 | $48.42 | $48.60 | $-3.61 | -6.91% | 346,731 | $49.39 | $48.42 $51.67 |
| Sep 22, 2026 | $51.02 | $52.66 | $50.54 | $52.21 | +$2.30 | +4.60% | 306,896 | $51.86 | $50.54 $52.66 |
| Sep 21, 2026 | $49.39 | $50.44 | $48.38 | $49.91 | +$1.33 | +2.74% | 295,519 | $49.92 | $48.38 $50.44 |
| Sep 18, 2026 | $47.88 | $48.66 | $47.60 | $48.58 | $-0.55 | -1.12% | 641,755 | $48.45 | $47.60 $48.66 |
| Sep 17, 2026 | $51.12 | $51.29 | $48.92 | $49.13 | +$0.10 | +0.20% | 189,098 | $49.37 | $48.92 $51.29 |
| Sep 16, 2026 | $50.81 | $51.40 | $48.88 | $49.03 | $-1.75 | -3.45% | 217,596 | $49.73 | $48.88 $51.40 |
| Sep 15, 2026 | $50.86 | $51.15 | $49.35 | $50.78 | $-0.16 | -0.31% | 378,437 | $50.50 | $49.35 $51.15 |
| Sep 14, 2026 | $49.10 | $51.50 | $48.45 | $50.94 | +$1.52 | +3.08% | 258,164 | $50.62 | $48.45 $51.50 |
| Sep 11, 2026 | $49.67 | $50.31 | $48.40 | $49.42 | +$0.72 | +1.48% | 272,296 | $49.47 | $48.40 $50.31 |
| Sep 10, 2026 | $51.08 | $51.24 | $48.45 | $48.70 | $-3.50 | -6.70% | 372,033 | $49.10 | $48.45 $51.24 |
| Sep 9, 2026 | $53.17 | $53.72 | $51.51 | $52.20 | $-1.01 | -1.90% | 274,322 | $52.12 | $51.51 $53.72 |
| Sep 8, 2026 | $54.75 | $54.75 | $52.63 | $53.21 | $-1.79 | -3.25% | 278,533 | $53.21 | $52.63 $54.75 |
| Sep 4, 2026 | $54.47 | $56.21 | $54.30 | $55.00 | +$0.53 | +0.97% | 228,943 | $55.24 | $54.30 $56.21 |
| Sep 3, 2026 | $54.66 | $55.33 | $53.33 | $54.47 | +$1.02 | +1.91% | 267,115 | $54.45 | $53.33 $55.33 |
| Sep 2, 2026 | $54.17 | $55.09 | $53.16 | $53.45 | $-0.29 | -0.54% | 503,989 | $54.15 | $53.16 $55.09 |
| Sep 1, 2026 | $54.93 | $55.06 | $53.48 | $53.74 | $-2.20 | -3.93% | 345,663 | $53.90 | $53.48 $55.06 |
| Aug 31, 2026 | $57.24 | $57.24 | $55.84 | $55.94 | $-1.56 | -2.71% | 223,339 | $56.22 | $55.84 $57.24 |
| Aug 28, 2026 | $57.00 | $57.78 | $56.50 | $57.50 | +$0.51 | +0.89% | 187,044 | $57.15 | $56.50 $57.78 |
| Aug 27, 2026 | $57.51 | $58.64 | $56.88 | $56.99 | $-1.23 | -2.11% | 166,661 | $57.32 | $56.88 $58.64 |
| Aug 26, 2026 | $58.94 | $59.11 | $57.36 | $58.22 | $-0.85 | -1.44% | 246,964 | $58.23 | $57.36 $59.11 |
| Aug 25, 2026 | $59.02 | $59.17 | $57.80 | $59.07 | +$0.82 | +1.41% | 150,871 | $58.64 | $57.80 $59.17 |
| Aug 24, 2026 | $58.51 | $59.45 | $57.81 | $58.25 | +$0.09 | +0.15% | 184,854 | $58.36 | $57.81 $59.45 |