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 $1,760.83 as of July 16, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $381.83, while $1000 invested 1 year ago would be worth $1,152.01. This corresponds to total returns of 76.08%, -61.82%, 15.2%, respectively, with annualized returns of 5.82%, -17.51%, 15.2%.

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
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
June 08, 2026	50.57	50.59	50.59	51.63	50.01	219,848
June 05, 2026	50.51	50.35	50.35	51.29	49.86	344,568
June 04, 2026	50.27	50.61	50.61	51.33	50	369,355
June 03, 2026	49	47.31	47.31	49.49	47.13	310,461
June 02, 2026	48.84	49.82	49.82	50.32	47.49	643,789
June 01, 2026	50.05	48.98	48.98	51.47	48.05	606,289
May 29, 2026	48.5	47.81	47.81	49.44	47.56	406,567
May 28, 2026	48.93	48.76	48.76	50	47.52	290,320
May 27, 2026	48.64	49.56	49.56	50.23	48.34	454,496
May 26, 2026	46.8	46.75	46.75	47.37	45.39	261,667
May 22, 2026	46.23	46.11	46.11	46.79	45.99	263,659
May 21, 2026	43.42	46.23	46.23	46.99	43.17	461,402
May 20, 2026	40.69	44.01	44.01	44.2	39.96	387,291
May 19, 2026	40.64	40.57	40.57	41.07	39.41	322,502
May 18, 2026	40.79	41.24	41.24	41.33	40.16	558,172
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