LGI Homes, Inc.
LGIHNASDAQConsumer Cyclical● Active
$51.08
+$0.73(+1.45%)
Market Cap$1.2B
P/E Ratio—
52W High$69.5
52W Low$33.55
LGI Homes, Inc.（LGIH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
lgih · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$175.90
Aug 2, 2021
-70.9% from here
5-Year Low5Y
$33.55
Mar 20, 2026
+52.8% from low
IPO Priceadj.
$12.90
Nov 7, 2013
+297.3% since IPO
1 Year Ago
$51.31
Jun 9, 2025
-0.1% in 1Y
5 Years Ago
$175.56
Jun 8, 2021
-70.8% in 5Y
10 Years Ago
$28.35
Jun 8, 2016
+80.8% in 10Y
Historical Price Data · LGIH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $50.57 | $51.64 | $50.01 | $51.39 | $51.39 | 39K | +1.61% |
| Jun 5, 2026 | $50.51 | $51.29 | $49.86 | $50.35 | $50.35 | 345K | -0.32% |
| Jun 4, 2026 | $50.27 | $51.33 | $50.00 | $50.61 | $50.61 | 369K | +0.68% |
| Jun 3, 2026 | $49.00 | $49.49 | $47.13 | $47.31 | $47.31 | 315K | -3.45% |
| Jun 2, 2026 | $48.84 | $50.32 | $47.49 | $49.82 | $49.82 | 644K | +2.01% |
| Jun 1, 2026 | $50.05 | $51.47 | $48.05 | $48.98 | $48.98 | 606K | -2.14% |
| May 29, 2026 | $48.50 | $49.44 | $47.56 | $47.81 | $47.81 | 407K | -1.42% |
| May 28, 2026 | $48.93 | $50.00 | $47.52 | $48.76 | $48.76 | 290K | -0.35% |
| May 27, 2026 | $47.94 | $50.23 | $47.94 | $49.56 | $49.56 | 458K | +3.38% |
| May 26, 2026 | $46.80 | $47.37 | $45.39 | $46.75 | $46.75 | 262K | -0.11% |
| May 22, 2026 | $46.23 | $46.79 | $45.99 | $46.11 | $46.11 | 264K | -0.26% |
| May 21, 2026 | $43.42 | $46.99 | $43.17 | $46.23 | $46.23 | 461K | +6.47% |
| May 20, 2026 | $40.69 | $44.20 | $39.96 | $44.01 | $44.01 | 387K | +8.16% |
| May 19, 2026 | $40.72 | $41.08 | $39.35 | $40.57 | $40.57 | 323K | -0.37% |
| May 18, 2026 | $40.79 | $41.33 | $40.16 | $41.24 | $41.24 | 558K | +1.10% |
| May 15, 2026 | $43.32 | $43.39 | $40.38 | $40.41 | $40.41 | 492K | -6.72% |
| May 14, 2026 | $45.86 | $46.32 | $43.47 | $43.72 | $43.72 | 450K | -4.67% |
| May 13, 2026 | $44.92 | $46.20 | $43.81 | $45.48 | $45.48 | 476K | +1.25% |
| May 12, 2026 | $47.44 | $47.75 | $45.10 | $45.60 | $45.60 | 508K | -3.88% |
| May 11, 2026 | $46.74 | $47.99 | $45.96 | $47.28 | $47.28 | 504K | +1.16% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LGIH
Jan 1 → Dec 31 · 6 years2026+19.6%$42.97 → $51.38
+19.6%
2025-52.6%$90.70 → $42.96
-52.6%
2024-31.8%$131.12 → $89.40
-31.8%
2023+40.6%$94.72 → $133.16
+40.6%
2022-40.0%$154.34 → $92.60
-40.0%
2021-11.8%$175.15 → $154.48
-11.8%
Best Year2023 · +40.6%
Worst Year2025 · -52.6%
Positive Years2 / 6
Avg Annual Return-12.7%
6Y Total Return-70.7%
6Y CAGR~-18.5% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.19+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$406.11+0.00%
Mkt Cap $1.53T
The Home Depot, Inc.
HD
$311.23+0.00%
Mkt Cap $310.3B
Alibaba Group Holding Limited
BABA
$120.87+0.00%
Mkt Cap $282.1B
Toyota Motor Corporation
TM
$179.25+0.00%
Mkt Cap $233.6B
McDonald's Corporation
MCD
$278.34+0.00%
Mkt Cap $197.8B
The TJX Companies, Inc.
TJX
$160.88+0.00%
Mkt Cap $177.7B
Booking Holdings Inc.
BKNG
$163.80+0.00%
Mkt Cap $126.9B
Lowe's Companies, Inc.
LOW
$209.12+0.00%
Mkt Cap $117.3B
PDD Holdings Inc.
PDD
$82.53+0.00%
Mkt Cap $115.9BWhat If You Invested in LGIH?
If you invested $1,000 in LGIH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,808
Total Return+80.8%
CAGR~+6.1% / yr
Profit+$808
Based on Jun 8, 2016 · $28.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
LGI Homes, Inc.（LGIH）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $51.25。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LGIH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LGIH 历史股价FMP 日线复权 OHLCV