Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,445.94
+52.10(+0.24%)
CMC Crypto 200
462.12
+8.22(+1.81%)

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

16.28

+0.22

(+1.37%)

At close: 04:00PM EDT

16.28

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	16.13	16.62	16.11	16.28	16.28	1,211,400
23 Jun 2022	16.05	16.24	15.86	16.06	16.06	275,800
22 Jun 2022	15.76	16.01	15.42	15.84	15.84	397,300
21 Jun 2022	16.52	16.52	16.03	16.06	16.06	267,300
17 Jun 2022	16.26	16.48	15.82	16.13	16.13	458,100
16 Jun 2022	17.29	17.36	15.94	16.10	16.10	372,300
15 Jun 2022	18.24	18.29	17.48	17.69	17.69	193,200
14 Jun 2022	18.05	18.20	17.64	17.94	17.94	261,800
13 Jun 2022	18.11	18.30	17.81	17.99	17.99	470,200
10 Jun 2022	19.43	19.51	18.52	18.61	18.61	371,300
09 Jun 2022	19.59	20.11	19.51	19.67	19.67	267,400
08 Jun 2022	20.10	20.22	19.73	19.74	19.74	219,500
07 Jun 2022	19.80	20.12	19.63	20.10	20.10	265,600
06 Jun 2022	20.43	20.43	19.95	19.97	19.97	367,300
03 Jun 2022	20.17	20.47	20.13	20.24	20.24	173,600
02 Jun 2022	20.18	20.58	20.18	20.43	20.43	154,700
01 Jun 2022	20.09	20.20	19.79	20.07	20.07	296,300
31 May 2022	20.22	20.22	19.89	20.10	20.10	194,800
27 May 2022	20.06	20.43	20.06	20.41	20.41	127,300
26 May 2022	19.94	20.13	19.56	19.99	19.99	232,900
25 May 2022	19.13	19.77	19.13	19.60	19.60	240,200
24 May 2022	19.20	19.21	18.32	18.98	18.98	227,400
23 May 2022	19.24	19.34	18.85	19.24	19.24	226,000
20 May 2022	19.63	19.74	18.46	18.94	18.94	257,400
19 May 2022	19.33	19.96	19.26	19.37	19.37	403,200
18 May 2022	19.55	20.07	19.36	19.54	19.54	419,600
17 May 2022	19.00	20.01	18.95	19.95	19.95	424,500
16 May 2022	18.22	18.55	17.99	18.53	18.53	279,500
13 May 2022	17.90	18.43	17.81	18.16	18.16	369,200
12 May 2022	16.95	18.20	16.95	17.90	17.90	543,500
11 May 2022	17.16	17.64	16.70	16.74	16.74	212,400
10 May 2022	18.01	18.10	17.01	17.16	17.16	220,600
09 May 2022	17.38	17.96	17.36	17.76	17.76	217,700
06 May 2022	17.67	17.67	17.23	17.59	17.59	152,500
05 May 2022	18.30	18.52	17.43	17.70	17.70	204,000
04 May 2022	18.17	18.70	17.89	18.63	18.63	248,500
03 May 2022	17.92	18.14	17.76	18.11	18.11	186,700
02 May 2022	17.66	18.06	17.46	17.94	17.94	292,500
29 Apr 2022	18.10	18.46	17.70	17.77	17.77	221,800
28 Apr 2022	17.89	18.41	17.54	18.19	18.19	164,200
27 Apr 2022	17.66	17.96	17.36	17.69	17.69	358,500
26 Apr 2022	17.76	18.03	17.53	17.60	17.60	221,000
25 Apr 2022	17.45	18.11	17.09	17.98	17.98	340,300
22 Apr 2022	17.50	17.70	17.42	17.60	17.60	396,400
21 Apr 2022	17.92	18.02	17.45	17.57	17.57	201,600
20 Apr 2022	17.58	17.97	17.37	17.67	17.67	199,400
19 Apr 2022	17.27	17.82	17.27	17.43	17.43	253,400
18 Apr 2022	17.14	17.39	16.90	17.15	17.15	210,200
14 Apr 2022	17.34	17.48	17.10	17.22	17.22	257,400
13 Apr 2022	17.03	17.38	16.95	17.26	17.26	226,300
12 Apr 2022	17.29	17.72	17.09	17.12	17.12	276,400
11 Apr 2022	16.28	17.05	16.26	17.04	17.04	378,100
08 Apr 2022	16.72	16.91	16.41	16.44	16.44	324,000
07 Apr 2022	16.79	16.93	16.39	16.80	16.80	322,900
06 Apr 2022	17.16	17.16	16.66	16.79	16.79	539,100
05 Apr 2022	17.85	18.14	17.24	17.37	17.37	295,400
04 Apr 2022	17.88	18.14	17.61	18.00	18.00	233,100
01 Apr 2022	17.98	18.20	17.62	17.94	17.94	406,100
31 Mar 2022	18.56	18.74	17.93	17.98	17.98	374,400
30 Mar 2022	19.37	19.83	18.58	18.63	18.63	294,100
29 Mar 2022	19.24	19.98	19.24	19.72	19.72	528,300
28 Mar 2022	19.08	19.26	18.53	19.04	19.04	465,800
25 Mar 2022	19.24	19.54	18.82	19.03	19.03	465,000
24 Mar 2022	20.10	20.10	19.28	19.28	19.28	317,300
23 Mar 2022	20.61	20.74	20.11	20.13	20.13	189,700
22 Mar 2022	20.99	21.47	20.82	20.82	20.82	172,000
21 Mar 2022	21.47	21.52	20.81	20.97	20.97	234,300
18 Mar 2022	21.77	21.77	21.40	21.70	21.70	435,000
17 Mar 2022	21.64	21.96	21.60	21.85	21.85	232,500
16 Mar 2022	20.80	21.55	20.80	21.55	21.55	623,300
15 Mar 2022	20.37	20.75	20.35	20.62	20.62	318,700
14 Mar 2022	21.23	21.23	20.07	20.23	20.23	258,500
11 Mar 2022	21.51	21.66	20.95	21.06	21.06	207,200
10 Mar 2022	21.20	21.45	21.05	21.45	21.45	220,300
09 Mar 2022	21.62	21.88	21.53	21.60	21.60	192,000
08 Mar 2022	21.49	21.84	21.24	21.27	21.27	194,700
07 Mar 2022	22.00	22.10	21.31	21.44	21.44	309,700
04 Mar 2022	22.06	22.21	21.90	22.00	22.00	314,200
03 Mar 2022	22.23	22.31	22.00	22.27	22.27	331,600
02 Mar 2022	21.97	22.36	21.84	22.08	22.08	452,700
01 Mar 2022	21.52	22.14	21.19	21.75	21.75	529,300
28 Feb 2022	20.31	21.62	20.13	21.51	21.51	459,100
25 Feb 2022	19.89	20.44	19.73	20.41	20.41	233,200
24 Feb 2022	18.68	19.72	18.61	19.70	19.70	249,400
23 Feb 2022	19.65	19.87	19.15	19.20	19.20	416,700
22 Feb 2022	19.65	19.78	19.30	19.50	19.50	441,700
18 Feb 2022	19.49	19.75	19.25	19.54	19.54	321,200
17 Feb 2022	18.04	19.63	18.04	19.58	19.58	400,100
16 Feb 2022	18.91	19.32	18.89	19.16	19.16	256,400
15 Feb 2022	18.66	19.00	18.63	18.89	18.89	357,200
14 Feb 2022	18.39	18.77	18.32	18.39	18.39	378,400
11 Feb 2022	18.43	18.62	18.01	18.27	18.27	241,800
10 Feb 2022	18.49	18.93	18.24	18.39	18.39	236,900
09 Feb 2022	18.79	19.00	18.60	18.87	18.87	305,200
08 Feb 2022	18.05	18.68	18.02	18.55	18.55	196,400
07 Feb 2022	18.01	18.31	18.01	18.07	18.07	200,100
04 Feb 2022	18.23	18.36	17.57	18.02	18.02	337,300
03 Feb 2022	18.67	18.96	18.30	18.35	18.35	203,200
02 Feb 2022	19.09	19.30	18.82	18.94	18.94	243,200
01 Feb 2022	19.03	19.17	18.56	19.11	19.11	293,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,445.94+52.10(+0.24%)

CMC Crypto 200462.12+8.22(+1.81%)

PGT Innovations, Inc. (PGTI)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,445.94
+52.10(+0.24%)

CMC Crypto 200
462.12
+8.22(+1.81%)