LGIH: LGI Homes Inc.

As of Friday, September 18th, 2026

$ 48.58

-0.55 -1.12%

Open: 47.88
High: 48.66
Low: 47.60
Volume: 633,702
Previous Close on Thursday, September 17th, 2026

$ 49.13

+0.14 +0.29%

Open: 51.12
High: 51.29
Low: 48.92
Volume: 182,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 47.88 48.66 47.60 48.58 633,702 -0.55 -1.12
2026-09-17 51.12 51.29 48.92 49.13 182,547 +0.14 +0.29
2026-09-16 50.81 51.40 48.88 48.99 162,864 -1.79 -3.53
2026-09-15 50.86 51.15 49.35 50.78 378,244 -0.16 -0.31
2026-09-14 49.10 51.50 48.45 50.94 258,165 +1.52 +3.08
2026-09-11 49.67 50.31 48.40 49.42 226,284 +0.72 +1.48
2026-09-10 51.08 51.24 48.45 48.70 368,981 -3.50 -6.70
2026-09-09 53.17 53.72 51.51 52.20 27,392 -1.01 -1.90
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 51.50
On 2026-09-14		 47.60
On 2026-09-18		 -0.84 -1.70 51.50
On 2026-09-14		 47.60
On 2026-09-18		 -7.57 49.68
10D 56.21
On 2026-09-04		 47.60
On 2026-09-18		 -5.89 -10.81 56.21
On 2026-09-04		 47.60
On 2026-09-18		 -15.32 50.70
20D 59.45
On 2026-08-24		 47.60
On 2026-09-18		 -8.17 -14.40 59.45
On 2026-08-24		 47.60
On 2026-09-18		 -19.93 53.64
WTD 51.50
On 2026-09-14		 47.60
On 2026-09-18		 -0.84 -1.70 51.50
On 2026-09-14		 47.60
On 2026-09-18		 -7.57 49.68
MTD 56.21
On 2026-09-04		 47.60
On 2026-09-18		 -7.36 -13.16 56.21
On 2026-09-04		 47.60
On 2026-09-18		 -15.32 51.43
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
LGIH

LGI Homes Inc.

48.58 -0.55 -1.12 633,702