LGIH: LGI Homes Inc.

As of Monday, April 27th, 2026

$ 45.32

-0.17 -0.37%

Open: 45.49
High: 46.24
Low: 44.95
Volume: 397,836
Previous Close on Friday, April 24th, 2026

$ 45.49

+0.24 +0.53%

Open: 45.25
High: 46.07
Low: 44.47
Volume: 24,607

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 45.49 46.24 44.95 45.32 397,836 -0.17 -0.37
2026-04-24 45.25 46.07 44.47 45.49 24,607 +0.24 +0.53
2026-04-23 46.47 46.47 43.91 45.25 327,875 -1.39 -2.98
2026-04-22 46.01 46.66 45.16 46.64 368,227 +1.45 +3.21
2026-04-21 47.41 48.49 45.02 45.19 466,179 -0.96 -2.08
2026-04-20 43.15 46.98 43.00 46.15 611,019 +2.59 +5.95
2026-04-17 40.95 43.71 40.79 43.56 636,564 +4.36 +11.12
2026-04-16 39.17 39.97 38.90 39.20 242,332 -0.09 -0.23
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 48.49
On 2026-04-21		 43.91
On 2026-04-23		 -0.83 -1.80 48.49
On 2026-04-21		 43.91
On 2026-04-23		 -9.45 45.58
10D 48.49
On 2026-04-21		 38.90
On 2026-04-16		 5.80 14.68 48.49
On 2026-04-21		 43.91
On 2026-04-23		 -9.45 43.66
20D 48.49
On 2026-04-21		 35.87
On 2026-04-07		 7.59 20.12 48.49
On 2026-04-21		 43.91
On 2026-04-23		 -9.45 41.23
WTD 46.24
On 2026-04-27		 44.95
On 2026-04-27		 -0.17 -0.37 -- -- -- 45.32
MTD 48.49
On 2026-04-21		 35.87
On 2026-04-07		 5.79 14.65 48.49
On 2026-04-21		 43.91
On 2026-04-23		 -9.45 41.51
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
KMI

Kinder Morgan

30.95 -0.79 -2.49 14,878,964
LGIH

LGI Homes Inc.

45.32 -0.17 -0.37 397,836