LGI Homes, Inc. (LGIH) NASDAQ

40.41

-3.31(-7.57%)

Updated at May 15 04:00PM

Currency In USD

LGIH Historical Return

If you invested $1000 in LGI Homes, Inc. (LGIH) 10 years ago, it would be worth $1,624.2 as of May 17, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $236.26, while $1000 invested 1 year ago would be worth $718.4. This corresponds to total returns of 62.42%, -76.37%, -28.16%, respectively, with annualized returns of 4.97%, -25.05%, -28.16%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

LGIH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	43.32	40.41	40.41	43.39	40.38	490,041
May 14, 2026	45.86	43.72	43.72	46.32	43.47	449,487
May 13, 2026	44.92	45.48	45.48	46.2	43.81	476,331
May 12, 2026	47.68	45.6	45.6	47.68	45.15	484,412
May 11, 2026	46.74	47.28	47.28	47.99	45.96	503,909
May 08, 2026	46.51	46.67	46.67	47.33	45.67	208,937
May 07, 2026	46.98	46.29	46.29	47.63	45.61	374,175
May 06, 2026	47	46.8	46.8	48.52	46.63	384,812
May 05, 2026	45.17	45.75	45.75	46.51	44.98	299,335
May 04, 2026	47.73	44.88	44.88	47.98	44.67	486,655
May 01, 2026	48.95	48.53	48.53	49.1	48	344,501
April 30, 2026	48.68	48.97	48.97	49.05	47.4	488,958
April 29, 2026	49.21	47.93	47.93	50.88	47.89	696,327
April 28, 2026	48.34	48.96	48.96	49.3	45.55	1.1M
April 27, 2026	45.49	45.32	45.32	46.24	44.95	397,985
April 24, 2026	45.25	45.49	45.49	46.07	44.47	246,070
April 23, 2026	46.47	45.25	45.25	46.47	43.91	331,516
April 22, 2026	46.01	46.64	46.64	46.66	45.16	368,232
April 21, 2026	47.41	45.19	45.19	48.49	45.02	466,435
April 20, 2026	43.15	46.15	46.15	46.98	43	612,874
April 17, 2026	40.95	43.56	43.56	43.71	40.79	635,687
April 16, 2026	39.17	39.2	39.2	39.97	38.9	242,424
April 15, 2026	40.65	39.29	39.29	40.72	39.03	331,044
April 14, 2026	40.08	40.54	40.54	40.98	39.59	280,511
April 13, 2026	39.35	39.52	39.52	39.58	38.08	382,122
April 10, 2026	40.7	39.75	39.75	41.39	39.2	331,941
April 09, 2026	38.54	40.7	40.7	41.24	38.48	368,971
April 08, 2026	38.9	38.95	38.95	40.78	38.38	566,294
April 07, 2026	38.52	36.52	36.52	38.52	35.87	535,500
April 06, 2026	37.6	38.85	38.85	38.91	37.27	256,328
April 02, 2026	37.28	38.13	38.13	39.03	36.75	430,544
April 01, 2026	39.35	38.21	38.21	39.62	38.16	482,655
March 31, 2026	38.44	39.53	39.53	39.96	37.63	605,627
March 30, 2026	38.33	37.75	37.75	38.73	37.31	449,497
March 27, 2026	39.19	37.73	37.73	39.19	37.57	376,644
March 26, 2026	39.61	39.36	39.36	41.5	39.1	614,378
March 25, 2026	38.05	39.34	39.34	40	36.2	903,797
March 24, 2026	35.24	37.35	37.35	37.84	34.9	472,179
March 23, 2026	35.25	36.31	36.31	36.47	34.91	876,796
March 20, 2026	36.42	34.22	34.24	36.67	33.59	1.23M
March 19, 2026	37.92	37.06	37.06	37.92	36.13	986,516
March 18, 2026	40.5	38.25	38.25	40.99	38.12	734,910
March 17, 2026	41.74	40.93	40.93	42.62	40.65	523,499
March 16, 2026	41.55	41.71	41.71	42.27	41.06	515,864
March 13, 2026	41.44	41.25	41.25	41.87	40.44	566,593
March 12, 2026	40.96	41.03	41.03	41.24	39.72	633,524
March 11, 2026	41.98	41.3	41.3	42.38	41.09	760,333
March 10, 2026	43.61	42.55	42.55	43.64	41.94	374,149
March 09, 2026	43.47	43.66	43.66	43.71	41	604,920
March 06, 2026	46.21	44.4	44.4	46.23	44.34	409,711
March 05, 2026	48.65	46.83	46.83	49.52	46.3	382,224
March 04, 2026	49.08	48.65	48.65	49.08	47.56	159,225
March 03, 2026	48.08	49.04	49.04	49.59	47	306,470
March 02, 2026	50.35	50.1	50.1	50.58	48.93	217,703
February 27, 2026	51.86	51.9	51.9	52.56	50.65	221,000
February 26, 2026	50.79	51.96	51.96	52.22	50.79	309,411
February 25, 2026	51.77	50.89	50.89	52.43	49.64	544,800
February 24, 2026	53.08	52.1	52.1	54.5	52	360,700
February 23, 2026	55.47	53.19	53.19	55.47	53	431,400
February 20, 2026	53.92	55.46	55.46	56.08	53.06	422,500