LGI Homes Stock Price History
NASDAQ: LGIHConsumer DiscretionaryHomebuildingUSD
43.82-1.16 (-2.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LGIH price history at a glance
The price history for LGI Homes (LGIH) on this page begins on November 4, 2013, when the stock closed at $13.04; it most recently closed at $43.82 on October 5, 2026. The highest price in this record is $188.00, reached on May 10, 2021; the latest close is 76.7% below that peak. Across the 12 complete calendar years in the table, LGIH finished higher in 7 and lower in 5. Its best year was 2017 (+161.2%) and its worst was 2025 (-52.0%).
Over roughly 13 years the share price changed +236.0%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, LGIH has lost 2.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $188.00
- Date of high
- May 10, 2021
- Low since 2013
- $12.01
- Date of low
- Nov 4, 2013
- 52-week high
- $66.25
- 52-week low
- $33.55
- IPO year
- 2013
- Last close
- $43.82
LGIH returns
1 week
-8.97%
1 month
-16.05%
3 months
-26.22%
6 months
+10.24%
Year to date
+2.00%
1 year
-2.12%
3 years
-53.18%
5 years
-68.39%
LGIH price return, excluding dividends.
LGIH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 43.82 | +5.06% |
| 2025 | 41.71 | -51.99% |
| 2024 | 86.88 | -34.76% |
| 2023 | 133.16 | +43.80% |
| 2022 | 92.60 | -40.06% |
| 2021 | 154.48 | +45.94% |
| 2020 | 105.85 | +48.96% |
| 2019 | 71.06 | +45.26% |
| 2018 | 48.92 | -34.80% |
| 2017 | 75.03 | +161.16% |
| 2016 | 28.73 | +18.08% |
| 2015 | 24.33 | +65.85% |
| 2014 | 14.67 | -18.09% |
| 2013* | 17.91 | +37.35% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
LGIH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 44.83 | 44.95 | 43.67 | 43.82 | -2.58% | |
| 44.00 | 45.00 | 42.98 | 44.98 | +0.83% | |
| 45.01 | 45.21 | 43.73 | 44.61 | -3.21% | |
| 46.45 | 47.04 | 45.81 | 46.09 | -0.78% | |
| 47.97 | 47.97 | 46.35 | 46.45 | -3.51% | |
| 49.55 | 49.64 | 47.70 | 48.14 | +0.90% | |
| 46.02 | 48.43 | 44.92 | 47.71 | +2.29% | |
| 48.34 | 48.98 | 46.51 | 46.64 | -2.59% | |
| 49.28 | 49.28 | 47.54 | 47.88 | -2.33% | |
| 49.22 | 49.99 | 48.12 | 49.02 | -1.94% | |
| 48.99 | 50.04 | 48.36 | 49.99 | +2.04% | |
| 48.60 | 49.40 | 48.00 | 48.99 | +0.80% | |
| 51.04 | 51.67 | 48.42 | 48.60 | -6.91% | |
| 51.02 | 52.66 | 50.54 | 52.21 | +4.61% | |
| 49.39 | 50.44 | 48.38 | 49.91 | +2.74% | |
| 47.88 | 48.66 | 47.60 | 48.58 | -1.12% | |
| 51.12 | 51.29 | 48.92 | 49.13 | +0.20% | |
| 50.81 | 51.40 | 48.88 | 49.03 | -3.45% | |
| 50.86 | 51.15 | 49.35 | 50.78 | -0.31% | |
| 49.10 | 51.50 | 48.45 | 50.94 | +3.08% | |
| 49.67 | 50.31 | 48.40 | 49.42 | +1.48% | |
| 51.08 | 51.24 | 48.45 | 48.70 | -6.70% | |
| 53.17 | 53.72 | 51.51 | 52.20 | -1.90% | |
| 54.75 | 54.75 | 52.63 | 53.21 | -3.25% | |
| 54.47 | 56.21 | 54.30 | 55.00 | +0.97% | |
| 54.66 | 55.33 | 53.33 | 54.47 | +1.91% | |
| 54.17 | 55.09 | 53.16 | 53.45 | -0.54% | |
| 54.93 | 55.06 | 53.48 | 53.74 | -3.93% | |
| 57.24 | 57.24 | 55.84 | 55.94 | -2.71% | |
| 57.00 | 57.78 | 56.50 | 57.50 | +0.89% | |
| 57.51 | 58.64 | 56.88 | 56.99 | -2.11% | |
| 58.94 | 59.11 | 57.36 | 58.22 | -1.44% | |
| 59.02 | 59.17 | 57.80 | 59.07 | +1.41% | |
| 58.51 | 59.45 | 57.81 | 58.25 | +0.15% | |
| 57.47 | 58.86 | 56.66 | 58.16 | +2.48% | |
| 57.81 | 57.98 | 56.34 | 56.75 | -4.65% | |
| 58.47 | 60.70 | 58.47 | 59.52 | +5.55% | |
| 58.76 | 58.76 | 56.22 | 56.39 | -3.80% | |
| 59.04 | 59.04 | 57.98 | 58.62 | -1.97% | |
| 58.68 | 60.02 | 58.38 | 59.80 | +1.61% | |
| 57.84 | 59.01 | 57.33 | 58.85 | +3.43% | |
| 57.85 | 58.24 | 55.87 | 56.90 | -1.56% | |
| 56.92 | 58.59 | 56.70 | 57.80 | +1.94% | |
| 58.51 | 58.94 | 55.86 | 56.70 | -5.56% | |
| 60.11 | 61.87 | 59.47 | 60.04 | +1.45% | |
| 61.84 | 61.84 | 58.30 | 59.18 | -3.74% | |
| 59.81 | 62.35 | 58.03 | 61.48 | +0.03% | |
| 59.56 | 62.36 | 56.60 | 61.46 | +9.55% | |
| 55.67 | 57.18 | 54.76 | 56.10 | +2.80% | |
| 56.97 | 58.34 | 54.51 | 54.57 | -4.46% | |
| 58.86 | 59.66 | 56.35 | 57.12 | -1.60% | |
| 60.43 | 61.50 | 57.95 | 58.05 | -5.46% | |
| 60.92 | 62.80 | 60.92 | 61.40 | +1.72% | |
| 60.48 | 62.07 | 59.80 | 60.36 | +0.33% | |
| 58.18 | 60.66 | 57.82 | 60.16 | +3.14% | |
| 56.35 | 58.42 | 56.16 | 58.33 | +0.90% | |
| 56.96 | 59.47 | 56.17 | 57.81 | +2.85% | |
| 56.27 | 56.88 | 55.16 | 56.21 | -1.32% | |
| 58.73 | 58.73 | 56.28 | 56.96 | -2.60% | |
| 60.95 | 62.46 | 58.12 | 58.48 | -4.19% | |
| 58.99 | 62.00 | 58.99 | 61.04 | +2.86% | |
| 59.37 | 61.15 | 59.17 | 59.34 | +0.85% | |
| 59.10 | 59.22 | 57.60 | 58.84 | +1.87% | |
| 59.00 | 60.18 | 57.64 | 57.76 | -2.74% | |
| 58.25 | 60.83 | 58.23 | 59.39 | +2.24% | |
| 57.37 | 58.47 | 56.73 | 58.09 | +1.77% | |
| 58.80 | 59.43 | 56.67 | 57.08 | -3.12% | |
| 60.88 | 61.39 | 58.83 | 58.92 | -1.37% | |
| 61.76 | 61.90 | 59.56 | 59.74 | -3.69% | |
| 61.73 | 62.13 | 59.63 | 62.03 | +1.99% | |
| 62.76 | 63.87 | 60.72 | 60.82 | -4.49% | |
| 63.67 | 64.25 | 62.38 | 63.68 | +0.41% | |
| 65.84 | 65.84 | 62.05 | 63.42 | -3.68% | |
| 62.20 | 66.25 | 62.16 | 65.84 | +5.16% | |
| 61.64 | 64.15 | 61.02 | 62.61 | +1.90% | |
| 56.82 | 62.78 | 56.82 | 61.44 | +9.60% | |
| 55.64 | 56.63 | 55.02 | 56.06 | +1.65% | |
| 56.80 | 57.70 | 55.06 | 55.15 | -2.73% | |
| 53.55 | 57.79 | 53.26 | 56.70 | +8.29% | |
| 53.35 | 56.11 | 51.77 | 52.36 | -2.97% | |
| 54.04 | 55.20 | 53.63 | 53.96 | +0.82% | |
| 55.20 | 57.00 | 53.23 | 53.52 | -0.98% | |
| 54.99 | 55.89 | 53.73 | 54.05 | -2.42% | |
| 52.75 | 55.83 | 51.39 | 55.39 | +5.38% | |
| 53.25 | 55.42 | 52.38 | 52.56 | -1.33% | |
| 51.42 | 54.42 | 51.42 | 53.27 | +5.30% | |
| 50.57 | 51.63 | 50.01 | 50.59 | +0.48% | |
| 50.51 | 51.29 | 49.86 | 50.35 | -0.51% | |
| 50.27 | 51.33 | 50.00 | 50.61 | +6.98% | |
| 49.00 | 49.49 | 47.13 | 47.31 | -5.04% | |
| 48.84 | 50.32 | 47.49 | 49.82 | +1.71% | |
| 50.05 | 51.47 | 48.05 | 48.98 | +2.45% | |
| 48.50 | 49.44 | 47.56 | 47.81 | -1.95% | |
| 48.93 | 50.00 | 47.52 | 48.76 | -1.61% | |
| 47.94 | 50.23 | 47.94 | 49.56 | +6.01% | |
| 46.80 | 47.37 | 45.39 | 46.75 | +1.39% | |
| 46.23 | 46.79 | 45.99 | 46.11 | -0.26% | |
| 43.42 | 46.99 | 43.17 | 46.23 | +5.04% | |
| 40.69 | 44.20 | 39.96 | 44.01 | +8.48% | |
| 40.72 | 41.08 | 39.35 | 40.57 | -1.62% | |
| 40.79 | 41.33 | 40.16 | 41.24 | +2.05% | |
| 43.32 | 43.39 | 40.38 | 40.41 | -7.57% | |
| 45.86 | 46.32 | 43.47 | 43.72 | -3.87% | |
| 44.92 | 46.20 | 43.81 | 45.48 | -0.26% | |
| 47.44 | 47.75 | 45.10 | 45.60 | -3.55% | |
| 46.74 | 47.99 | 45.96 | 47.28 | +1.31% | |
| 46.51 | 47.33 | 45.67 | 46.67 | +0.82% | |
| 46.98 | 47.63 | 45.61 | 46.29 | -1.09% | |
| 47.00 | 48.52 | 46.63 | 46.80 | +2.30% | |
| 45.17 | 46.51 | 44.98 | 45.75 | +1.94% | |
| 47.73 | 47.98 | 44.65 | 44.88 | -7.52% | |
| 48.95 | 49.10 | 48.00 | 48.53 | -0.90% | |
| 48.68 | 49.05 | 47.40 | 48.97 | +2.17% | |
| 49.21 | 50.88 | 47.89 | 47.93 | -2.10% | |
| 48.34 | 49.30 | 45.55 | 48.96 | +8.03% | |
| 45.49 | 46.24 | 44.95 | 45.32 | -0.37% | |
| 45.25 | 46.07 | 44.47 | 45.49 | +0.53% | |
| 46.47 | 46.47 | 43.91 | 45.25 | -2.98% | |
| 46.01 | 46.66 | 45.16 | 46.64 | +3.21% | |
| 47.41 | 48.49 | 45.02 | 45.19 | -2.08% | |
| 43.15 | 46.98 | 43.00 | 46.15 | +5.95% | |
| 40.95 | 43.71 | 40.79 | 43.56 | +11.12% | |
| 39.17 | 39.97 | 38.90 | 39.20 | -0.23% | |
| 40.65 | 40.72 | 39.03 | 39.29 | -3.08% | |
| 40.08 | 40.98 | 39.59 | 40.54 | +2.58% | |
| 39.35 | 39.58 | 38.08 | 39.52 | -0.58% | |
| 40.70 | 41.39 | 39.20 | 39.75 | -2.33% | |
| 38.54 | 41.24 | 38.48 | 40.70 | +4.49% | |
| 38.90 | 40.78 | 38.38 | 38.95 | +6.65% | |
| 38.52 | 38.52 | 35.87 | 36.52 | -6.00% | |
| 37.60 | 38.91 | 37.27 | 38.85 | +1.89% | |
| 37.28 | 39.03 | 36.75 | 38.13 | -0.21% | |
| 39.35 | 39.62 | 38.16 | 38.21 | -3.34% | |
| 38.44 | 39.96 | 37.63 | 39.53 | +4.72% | |
| 38.33 | 38.73 | 37.31 | 37.75 | +0.05% | |
| 39.19 | 39.19 | 37.57 | 37.73 | -4.14% | |
| 39.61 | 41.50 | 39.10 | 39.36 | +0.05% | |
| 38.05 | 40.00 | 36.20 | 39.34 | +5.33% | |
| 35.24 | 37.84 | 34.90 | 37.35 | +2.86% | |
| 35.25 | 36.47 | 34.91 | 36.31 | +6.05% | |
| 36.36 | 36.67 | 33.55 | 34.24 | -7.61% | |
| 37.92 | 37.92 | 36.13 | 37.06 | -3.11% | |
| 40.50 | 40.99 | 38.12 | 38.25 | -6.55% | |
| 41.74 | 42.62 | 40.65 | 40.93 | -1.87% | |
| 41.55 | 42.27 | 41.06 | 41.71 | +1.12% | |
| 41.44 | 41.87 | 40.44 | 41.25 | +0.54% | |
| 40.96 | 41.24 | 39.72 | 41.03 | -0.65% | |
| 41.98 | 42.38 | 41.09 | 41.30 | -2.94% | |
| 43.61 | 43.64 | 41.94 | 42.55 | -2.54% | |
| 43.47 | 43.71 | 41.00 | 43.66 | -1.67% | |
| 46.21 | 46.23 | 44.34 | 44.40 | -5.19% | |
| 48.65 | 49.52 | 46.30 | 46.83 | -3.74% | |
| 49.08 | 49.08 | 47.56 | 48.65 | -0.80% | |
| 48.08 | 49.50 | 47.00 | 49.04 | -2.12% | |
| 50.35 | 50.58 | 48.93 | 50.10 | -3.47% | |
| 51.86 | 52.56 | 50.65 | 51.90 | -0.12% | |
| 50.79 | 52.22 | 50.79 | 51.96 | +2.10% | |
| 51.77 | 52.43 | 49.64 | 50.89 | -2.32% | |
| 53.08 | 54.50 | 52.00 | 52.10 | -2.05% | |
| 55.47 | 55.47 | 53.00 | 53.19 | -4.09% | |
| 53.92 | 56.08 | 53.06 | 55.46 | +3.82% | |
| 54.22 | 55.43 | 53.16 | 53.42 | -2.20% | |
| 55.90 | 58.13 | 54.21 | 54.62 | -6.07% | |
| 58.58 | 60.70 | 55.75 | 58.15 | -4.41% | |
| 60.47 | 63.66 | 60.47 | 60.83 | +1.77% | |
| 61.94 | 62.99 | 59.62 | 59.77 | -1.90% | |
| 60.20 | 61.82 | 58.78 | 60.93 | -0.81% | |
| 59.74 | 61.82 | 59.74 | 61.43 | +4.76% | |
| 58.03 | 60.13 | 58.03 | 58.64 | -0.81% | |
| 57.67 | 59.55 | 57.20 | 59.12 | +2.51% | |
| 58.09 | 59.11 | 57.13 | 57.67 | -1.33% | |
| 55.32 | 58.82 | 54.60 | 58.45 | +8.52% | |
| 49.90 | 54.93 | 49.90 | 53.86 | +7.29% | |
| 49.79 | 50.84 | 48.81 | 50.20 | +0.18% | |
| 49.69 | 50.52 | 48.50 | 50.11 | -0.08% | |
| 49.85 | 50.64 | 48.81 | 50.15 | +0.54% | |
| 50.11 | 51.66 | 49.69 | 49.88 | -0.52% | |
| 50.00 | 50.31 | 49.14 | 50.14 | -0.59% | |
| 51.33 | 51.70 | 49.80 | 50.44 | -1.50% | |
| 52.70 | 53.26 | 50.67 | 51.21 | -3.25% | |
| 54.56 | 55.28 | 52.47 | 52.93 | -1.65% | |
| 53.70 | 54.98 | 52.72 | 53.82 | +0.39% | |
| 51.75 | 54.23 | 50.95 | 53.61 | -0.35% | |
| 54.72 | 55.94 | 53.61 | 53.80 | -0.87% | |
| 53.88 | 55.28 | 53.08 | 54.27 | +1.08% | |
| 53.75 | 55.43 | 53.18 | 53.69 | -0.19% | |
| 52.62 | 54.20 | 52.03 | 53.79 | +2.30% | |
| 52.29 | 53.69 | 51.51 | 52.58 | -1.31% | |
| 48.19 | 53.99 | 48.14 | 53.28 | +13.92% | |
| 42.48 | 47.75 | 41.97 | 46.77 | +8.39% | |
| 46.98 | 48.24 | 42.62 | 43.15 | -1.62% | |
| 42.37 | 43.99 | 41.55 | 43.86 | +2.50% | |
| 41.38 | 43.26 | 41.37 | 42.79 | +2.59% | |
| 42.97 | 43.28 | 41.30 | 41.71 | -2.91% | |
| 43.22 | 43.52 | 42.86 | 42.96 | -0.95% | |
| 43.58 | 43.69 | 42.52 | 43.37 | +0.32% | |
| 43.19 | 43.77 | 42.52 | 43.23 | +0.09% | |
| 43.04 | 43.28 | 42.38 | 43.19 | +0.54% | |
| 42.17 | 43.45 | 42.17 | 42.96 | +1.27% | |
| 43.34 | 43.55 | 42.15 | 42.42 | -1.85% | |
| 44.26 | 45.12 | 43.04 | 43.22 | -2.81% | |
| 45.31 | 45.67 | 43.75 | 44.47 | -3.91% | |
| 47.05 | 47.50 | 45.98 | 46.28 | -0.17% | |
| 46.68 | 48.10 | 45.55 | 46.36 | -2.87% | |
| 48.81 | 48.92 | 47.22 | 47.73 | -1.04% | |
| 48.70 | 48.91 | 47.56 | 48.23 | -0.97% | |
| 49.79 | 49.99 | 48.56 | 48.70 | -1.54% | |
| 48.83 | 50.54 | 48.83 | 49.46 | +1.87% | |
| 47.18 | 49.03 | 47.02 | 48.55 | +3.58% | |
| 48.04 | 48.52 | 46.73 | 46.87 | -3.76% | |
| 50.47 | 50.70 | 48.08 | 48.70 | -3.37% | |
| 50.71 | 51.41 | 50.14 | 50.40 | -0.41% | |
| 53.72 | 53.85 | 50.17 | 50.61 | -6.54% | |
| 52.76 | 55.30 | 52.76 | 54.15 | +2.89% | |
| 52.22 | 53.27 | 50.90 | 52.63 | +0.57% | |
| 51.62 | 53.56 | 51.45 | 52.33 | +0.60% | |
| 52.68 | 52.68 | 51.52 | 52.02 | -1.25% | |
| 51.00 | 53.64 | 51.00 | 52.68 | +2.31% | |
| 48.56 | 51.80 | 48.04 | 51.49 | +6.58% | |
| 48.80 | 50.56 | 47.87 | 48.31 | -1.97% | |
| 44.85 | 49.50 | 44.85 | 49.28 | +11.17% | |
| 44.64 | 45.78 | 43.85 | 44.33 | -0.29% | |
| 45.27 | 45.36 | 43.17 | 44.46 | -2.67% | |
| 45.61 | 46.44 | 45.14 | 45.68 | -0.39% | |
| 48.49 | 48.49 | 45.75 | 45.86 | -5.99% | |
| 47.48 | 49.32 | 47.21 | 48.78 | +1.08% | |
| 48.58 | 49.73 | 47.91 | 48.26 | -1.65% | |
| 47.42 | 49.86 | 46.80 | 49.07 | +4.34% | |
| 46.23 | 47.29 | 45.60 | 47.03 | +2.80% | |
| 47.49 | 47.51 | 45.53 | 45.75 | -2.10% | |
| 46.05 | 47.12 | 45.32 | 46.73 | +1.21% | |
| 48.53 | 48.58 | 45.97 | 46.17 | -5.06% | |
| 44.38 | 49.26 | 44.38 | 48.63 | +9.40% | |
| 42.93 | 44.92 | 40.01 | 44.45 | +9.13% | |
| 40.34 | 40.98 | 39.70 | 40.73 | -0.20% | |
| 40.71 | 41.15 | 40.34 | 40.81 | -0.05% | |
| 43.72 | 43.72 | 40.60 | 40.83 | -4.00% | |
| 44.50 | 44.59 | 42.21 | 42.53 | -5.19% | |
| 44.22 | 46.06 | 42.77 | 44.86 | -1.54% | |
| 46.16 | 46.94 | 45.33 | 45.56 | -1.09% | |
| 46.33 | 47.08 | 46.01 | 46.06 | +0.30% | |
| 46.35 | 46.60 | 45.60 | 45.92 | +0.33% | |
| 46.59 | 47.47 | 45.69 | 45.77 | -2.76% | |
| 45.00 | 47.80 | 44.79 | 47.07 | +3.36% | |
| 45.69 | 46.64 | 45.15 | 45.54 | +0.77% | |
| 44.80 | 45.70 | 44.57 | 45.19 | -0.07% | |
| 46.01 | 46.01 | 44.63 | 45.22 | -2.04% | |
| 46.28 | 47.43 | 45.80 | 46.16 | -0.41% | |
| 43.32 | 46.96 | 42.70 | 46.35 | +7.22% | |
| 44.96 | 46.03 | 43.06 | 43.23 | -3.44% | |
| 46.96 | 47.50 | 44.70 | 44.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LGIH chart for longer ranges.