LGIH: LGI Homes Inc.

As of Friday, May 15th, 2026

$ 40.41

-3.31 -7.57%

Open: 43.32
High: 43.39
Low: 40.38
Volume: 489,129
Previous Close on Thursday, May 14th, 2026

$ 43.72

-1.76 -3.87%

Open: 45.86
High: 46.32
Low: 43.47
Volume: 449,379

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-06 47.00 48.52 46.63 46.80 384,813 +1.05 +2.30
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 47.99
On 2026-05-11		 40.38
On 2026-05-15		 -6.26 -13.41 47.99
On 2026-05-11		 40.38
On 2026-05-15		 -15.86 44.50
10D 48.52
On 2026-05-06		 40.38
On 2026-05-15		 -8.12 -16.73 48.52
On 2026-05-06		 40.38
On 2026-05-15		 -16.78 45.29
20D 50.88
On 2026-04-29		 40.38
On 2026-05-15		 -3.15 -7.23 50.88
On 2026-04-29		 40.38
On 2026-05-15		 -20.64 46.07
WTD 47.99
On 2026-05-11		 40.38
On 2026-05-15		 -6.26 -13.41 47.99
On 2026-05-11		 40.38
On 2026-05-15		 -15.86 44.50
MTD 49.10
On 2026-05-01		 40.38
On 2026-05-15		 -8.56 -17.48 49.10
On 2026-05-01		 40.38
On 2026-05-15		 -17.75 45.58
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
EEV

ProShares UltraShort MSCI Emerging Mkts

12.68 +0.86 +7.27 82,759
PTLC

Pacer Trendpilot US Large Cap ETF

57.49 -0.71 -1.22 86,448
LGIH

LGI Homes Inc.

40.41 -3.31 -7.57 489,129