LGI Homes, Inc. (LGIH) NASDAQ

Currency In USD

LGIH Historical Return

If you invested $1000 in LGI Homes, Inc. (LGIH) 10 years ago, it would be worth $1,412.97 as of September 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $341.74, while $1000 invested 1 year ago would be worth $832.11. This corresponds to total returns of 41.3%, -65.83%, -16.79%, respectively, with annualized returns of 3.52%, -19.34%, -16.79%.

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
September 03, 2026	54.66	54.47	54.47	55.33	53.33	249,187
September 02, 2026	54.17	53.45	53.45	55.09	53.16	503,997
September 01, 2026	54.93	53.74	53.74	55.06	53.48	281,361
August 31, 2026	57.24	55.94	55.94	57.24	55.84	223,286
August 28, 2026	57	57.5	57.5	57.78	56.5	187,039
August 27, 2026	57.51	56.99	56.99	58.64	56.88	166,659
August 26, 2026	58.94	58.22	58.22	59.11	57.36	246,963
August 25, 2026	59.02	59.07	59.07	59.17	57.8	150,862
August 24, 2026	58.51	58.25	58.25	59.45	57.81	184,853
August 21, 2026	57.47	58.16	58.16	58.86	56.66	209,035
August 20, 2026	57.81	56.75	56.75	57.98	56.34	230,862
August 19, 2026	58.47	59.52	59.52	60.7	58.47	369,420
August 18, 2026	58.76	56.39	56.39	58.76	56.22	232,425
August 17, 2026	59.04	58.62	58.62	59.04	57.98	194,346
August 14, 2026	58.68	59.8	59.8	60.02	58.38	269,981
August 13, 2026	57.84	58.85	58.85	59.01	57.33	206,162
August 12, 2026	57.85	56.9	56.9	58.24	55.87	154,381
August 11, 2026	56.92	57.8	57.8	58.59	56.7	414,140
August 10, 2026	58.51	56.7	56.7	58.94	55.86	326,965
August 07, 2026	60.11	60.04	60.04	61.87	59.47	266,708
August 06, 2026	61.84	59.18	59.18	61.84	58.3	205,764
August 05, 2026	59.81	61.48	61.48	62.35	58.03	566,420
August 04, 2026	59.56	61.46	61.46	62.36	56.6	832,505
August 03, 2026	55.67	56.1	56.1	57.18	54.76	592,930
July 31, 2026	56.97	54.57	54.57	58.34	54.51	527,099
July 30, 2026	58.86	57.12	57.12	59.66	56.35	251,235
July 29, 2026	60.43	58.05	58.05	61.5	57.95	320,561
July 28, 2026	60.92	61.4	61.4	62.8	60.92	221,506
July 27, 2026	60.48	60.36	60.36	62.07	59.8	284,522
July 23, 2026	56.35	58.33	58.33	58.42	56.16	355,883
July 22, 2026	56.96	57.81	57.81	59.47	56.17	236,099
July 21, 2026	56.27	56.21	56.21	56.88	55.16	371,626
July 20, 2026	58.73	56.96	56.96	58.73	56.28	255,361
July 17, 2026	60.95	58.48	58.48	62.46	58.12	306,261
July 16, 2026	58.99	61.04	61.04	62	58.99	213,936
July 15, 2026	59.37	59.34	59.34	61.15	59.17	245,895
July 14, 2026	59.1	58.84	58.84	59.22	57.6	177,082
July 13, 2026	59	57.76	57.76	60.18	57.64	268,664
July 10, 2026	58.25	59.39	59.39	60.83	58.23	165,553
July 09, 2026	57.37	58.09	58.09	58.47	56.73	190,778
July 08, 2026	58.8	57.08	57.08	59.43	56.67	268,105
July 07, 2026	60.88	58.92	58.92	61.39	58.83	297,121
July 06, 2026	61.76	59.74	59.74	61.9	59.56	209,457
July 02, 2026	61.73	62.03	62.03	62.13	59.63	268,595
July 01, 2026	62.76	60.82	60.82	63.87	60.72	326,973
June 30, 2026	63.67	63.68	63.68	64.25	62.38	319,779
June 29, 2026	65.84	63.42	63.42	65.84	62.05	463,117
June 26, 2026	62.2	65.84	65.84	66.25	62.16	1.34M
June 25, 2026	61.64	62.61	62.61	64.15	61.02	355,288
June 24, 2026	56.82	61.44	61.44	62.78	56.82	633,892
June 23, 2026	55.64	56.06	56.06	56.63	55.02	230,134
June 22, 2026	56.8	55.15	55.15	57.7	55.06	370,392
June 18, 2026	53.55	56.7	56.7	57.79	53.26	682,219
June 17, 2026	53.35	52.36	52.36	56.11	51.77	462,893
June 16, 2026	54.04	53.96	53.96	55.2	53.63	356,115
June 15, 2026	55.2	53.52	53.52	57	53.23	281,120
June 12, 2026	54.99	54.05	54.05	55.89	53.73	386,683
June 11, 2026	52.75	55.39	55.39	55.83	51.39	352,018
June 10, 2026	53.25	52.56	52.56	55.42	52.38	521,367
June 09, 2026	51.42	53.27	53.27	54.42	51.42	299,918