LGIH: LGI Homes Inc.

As of Monday, May 18th, 2026

$ 41.24

+0.83 +2.05%

Open: 40.79
High: 41.33
Low: 40.16
Volume: 558,172
Previous Close on Friday, May 15th, 2026

$ 40.41

-3.31 -7.57%

Open: 43.32
High: 43.39
Low: 40.38
Volume: 489,129

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-18 40.79 41.33 40.16 41.24 558,172 +0.83 +2.05
2026-05-15 43.32 43.39 40.38 40.41 489,129 -3.31 -7.57
2026-05-14 45.86 46.32 43.47 43.72 449,379 -1.76 -3.87
2026-05-13 44.92 46.20 43.81 45.48 476,194 -0.12 -0.26
2026-05-12 47.44 47.75 45.10 45.60 494,144 -1.68 -3.55
2026-05-11 46.74 47.99 45.96 47.28 503,906 +0.61 +1.31
2026-05-08 46.51 47.33 45.67 46.67 208,899 +0.38 +0.82
2026-05-07 46.98 47.63 45.61 46.29 373,942 -0.51 -1.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 47.75
On 2026-05-12		 40.16
On 2026-05-18		 -6.04 -12.77 47.75
On 2026-05-12		 40.16
On 2026-05-18		 -15.91 43.29
10D 48.52
On 2026-05-06		 40.16
On 2026-05-18		 -3.64 -8.11 48.52
On 2026-05-06		 40.16
On 2026-05-18		 -17.24 44.92
20D 50.88
On 2026-04-29		 40.16
On 2026-05-18		 -4.91 -10.64 50.88
On 2026-04-29		 40.16
On 2026-05-18		 -21.08 45.82
WTD 41.33
On 2026-05-18		 40.16
On 2026-05-18		 0.83 2.05 -- -- -- 41.24
MTD 49.10
On 2026-05-01		 40.16
On 2026-05-18		 -7.73 -15.79 49.10
On 2026-05-01		 40.16
On 2026-05-18		 -18.21 45.22
As of Monday, May 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.99 +4.46 +1.58 4,647,517
KO

The Coca-Cola Company

81.20 +0.38 +0.47 12,231,910
PFE

Pfizer Inc.

25.33 0.00 0.00 33,583,153
VZ

Verizon Communications Inc.

46.76 +0.39 +0.84 24,462,192
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,686.12 +159.95 +0.32 460,382,037
DJTA

Dow Jones Transportation Average

20,216.74 +82.56 +0.41 126,669,020
SPX

S&P 500 Index

7,403.05 -5.45 -0.07
OEX

S&P 100 Index

3,690.12 -5.83 -0.16
NDX

NASDAQ 100 Index

28,994.37 -130.83 -0.45
NYA

NYSE Composite Index

22,900.57 +101.15 +0.44
XAX

NYSE AMEX Composite Index

9,270.24 +111.28 +1.21
RUI

RUSSELL 1000 Index

4,016.35 -1.34 -0.03
RUT

Russell 2000 Index

2,775.10 -18.20 -0.65
RUA

Russell 3000 Index

4,184.88 -2.57 -0.06
VIX

CBOE Volatility Index

17.82 -0.72 -3.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 -0.39 -1.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.86 -0.44 -1.89
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.92 -0.51 -2.38
 
Recent
Ticker Last Chg %Chg Volume
LQDT

Liquidity Services Inc.

33.88 +0.92 +2.79 100,253
LPG

Dorian LPG Ltd.

41.89 +1.02 +2.50 699,847
LGIH

LGI Homes Inc.

41.24 +0.83 +2.05 558,172