LGI Homes, Inc. (LGIH) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +37.5%
- 3M
- +48.2%
- YTD
- +35.9%
- 1Y
- +19.8%
- 3Y
- -24.4%
- 5Y
- -18.0%
Loading 10-year price history...
LGIH Historical Performance
LGIH Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +37.9%
- 2014 annual price return
- -15.2%
- 2015 annual price return
- +65.8%
- 2016 annual price return
- +23.1%
- 2017 annual price return
- +160.6%
- 2018 annual price return
- -40.3%
- 2019 annual price return
- +51.3%
- 2020 annual price return
- +49.9%
- 2021 annual price return
- +49.1%
- 2022 annual price return
- -37.6%
- 2023 annual price return
- +40.1%
- 2024 annual price return
- -31.8%
- 2025 annual price return
- -50.6%
- 2026 annual price return
- +24.4%
LGIH Stock Price Trajectory (2013–2026)
As of June 22, 2026, LGI Homes, Inc. (LGIH) trades at $56.70, representing a +19.8% return over the past year. The stock has delivered a -62.9% total return over five years (-18.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $188.00 on May 10, 2021. From this peak, LGIH has corrected -69.8%, currently trading 17% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers DHI (+30.1% 1Y), LEN (-13.2% 1Y), and PHM (+28.1% 1Y), LGIH has underperformed the peer group average. Compare LGIH vs DHI →
LGIH Historical Price Data · from 2013
Rows 1–50 of 3,172| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 53.55 | 57.71 | 53.26 | 56.70 | 650K | +8.29% |
| 2026-06-17 | 53.35 | 56.10 | 51.77 | 52.36 | 460K | -2.97% |
| 2026-06-16 | 54.04 | 55.18 | 53.63 | 53.96 | 324K | +0.82% |
| 2026-06-15 | 56.86 | 56.86 | 53.23 | 53.52 | 270K | -0.98% |
| 2026-06-12 | 55.09 | 55.89 | 53.73 | 54.05 | 386K | -2.42% |
| 2026-06-11 | 52.75 | 55.83 | 51.39 | 55.39 | 352K | +5.38% |
| 2026-06-10 | 52.75 | 55.41 | 52.38 | 52.56 | 475K | -1.33% |
| 2026-06-09 | 51.42 | 54.42 | 51.42 | 53.27 | 297K | +5.30% |
| 2026-06-08 | 50.43 | 51.63 | 50.01 | 50.59 | 213K | +0.48% |
| 2026-06-05 | 50.51 | 51.29 | 49.86 | 50.35 | 339K | -0.51% |
| 2026-06-04 | 50.27 | 51.30 | 50.06 | 50.61 | 363K | +6.98% |
| 2026-06-03 | 49.00 | 49.71 | 47.19 | 47.31 | 310K | -5.04% |
| 2026-06-02 | 48.84 | 50.20 | 47.49 | 49.82 | 644K | +1.71% |
| 2026-06-01 | 49.79 | 51.35 | 48.05 | 48.98 | 603K | +2.45% |
| 2026-05-29 | 48.50 | 49.44 | 47.55 | 47.81 | 370K | -1.95% |
| 2026-05-28 | 48.93 | 49.96 | 47.52 | 48.76 | 281K | -1.61% |
| 2026-05-27 | 48.64 | 50.23 | 48.34 | 49.56 | 454K | +6.01% |
| 2026-05-26 | 46.80 | 47.37 | 45.39 | 46.75 | 221K | +1.39% |
| 2026-05-22 | 46.23 | 46.79 | 45.99 | 46.11 | 257K | -0.26% |
| 2026-05-21 | 43.42 | 46.98 | 43.38 | 46.23 | 457K | +5.04% |
| 2026-05-20 | 40.69 | 44.20 | 39.96 | 44.01 | 362K | +8.48% |
| 2026-05-19 | 40.63 | 41.06 | 39.41 | 40.57 | 311K | -1.62% |
| 2026-05-18 | 40.79 | 41.33 | 40.16 | 41.24 | 551K | +2.05% |
| 2026-05-15 | 43.32 | 43.39 | 40.38 | 40.41 | 485K | -7.57% |
| 2026-05-14 | 45.86 | 46.32 | 43.47 | 43.72 | 437K | -3.87% |
| 2026-05-13 | 44.47 | 46.20 | 43.81 | 45.48 | 476K | -0.26% |
| 2026-05-12 | 47.68 | 47.68 | 45.15 | 45.60 | 484K | -3.55% |
| 2026-05-11 | 46.73 | 47.99 | 45.96 | 47.28 | 504K | +1.31% |
| 2026-05-08 | 46.51 | 47.33 | 45.66 | 46.67 | 201K | +0.82% |
| 2026-05-07 | 46.98 | 47.63 | 45.61 | 46.29 | 372K | -1.09% |
| 2026-05-06 | 47.66 | 48.52 | 46.63 | 46.80 | 385K | +2.30% |
| 2026-05-05 | 45.17 | 46.52 | 44.98 | 45.75 | 100K | +1.94% |
| 2026-05-04 | 47.73 | 47.73 | 44.65 | 44.88 | 487K | -7.52% |
| 2026-05-01 | 48.95 | 49.09 | 48.00 | 48.53 | 288K | -0.90% |
| 2026-04-30 | 48.68 | 49.04 | 47.40 | 48.97 | 478K | +2.17% |
| 2026-04-29 | 49.21 | 50.88 | 47.90 | 47.93 | 680K | -2.10% |
| 2026-04-28 | 48.61 | 49.30 | 45.55 | 48.96 | 1.09M | +8.03% |
| 2026-04-27 | 45.94 | 46.24 | 44.95 | 45.32 | 363K | -0.37% |
| 2026-04-24 | 45.20 | 46.07 | 44.31 | 45.49 | 239K | +0.53% |
| 2026-04-23 | 46.60 | 46.60 | 43.91 | 45.25 | 323K | -2.98% |
| 2026-04-22 | 46.01 | 46.66 | 45.16 | 46.64 | 348K | +3.21% |
| 2026-04-21 | 47.37 | 48.49 | 45.02 | 45.19 | 443K | -2.08% |
| 2026-04-20 | 43.34 | 46.98 | 43.00 | 46.15 | 607K | +5.95% |
| 2026-04-17 | 40.95 | 43.71 | 40.79 | 43.56 | 626K | +11.12% |
| 2026-04-16 | 39.17 | 39.97 | 38.90 | 39.20 | 235K | -0.23% |
| 2026-04-15 | 40.41 | 40.72 | 39.03 | 39.29 | 325K | -3.08% |
| 2026-04-14 | 40.08 | 40.98 | 39.59 | 40.54 | 268K | +2.58% |
| 2026-04-13 | 39.06 | 39.58 | 38.09 | 39.52 | 371K | -0.58% |
| 2026-04-10 | 40.70 | 41.39 | 39.20 | 39.75 | 320K | -2.36% |
| 2026-04-09 | 38.54 | 41.24 | 38.48 | 40.71 | 365K | +4.52% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
LGIH — Frequently Asked Questions
Quick answers to the most common questions about buying LGIH stock.
How has LGIH stock performed recently?
LGIH returned +19.8% over the past year, beating its 5-year annualized CAGR of -18.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is LGIH's all-time high price?
LGI Homes, Inc. reached $188.00 on 2021-05-10. The 52-week high is $69.50. Current 1-year return of +19.8% places the stock closer to historical peaks.
Where can I download LGIH historical price data?
This page provides LGIH daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.