Yahoo

Mail

Singapore markets closed

Straits Times Index
3,394.21
+17.02(+0.50%)
Nikkei
27,382.56
+19.81(+0.07%)
Hang Seng
22,688.90
+122.12(+0.54%)
FTSE 100
7,757.70
-3.41(-0.04%)
BTC-USD
22,991.47
-10.44(-0.05%)
CMC Crypto 200
520.96
+3.95(+0.76%)

PGT Innovations, Inc. (PGTI)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.69

+0.02

(+0.10%)

As of 10:55AM EST. Market open.

Time period:

27 Jan 2022 - 27 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	20.67	20.88	20.66	20.69	20.69	23,230
26 Jan 2023	20.40	20.68	20.31	20.67	20.67	182,500
25 Jan 2023	19.82	20.43	19.74	20.24	20.24	310,500
24 Jan 2023	19.80	20.26	19.77	20.00	20.00	140,700
23 Jan 2023	19.93	20.20	19.90	20.00	20.00	157,700
20 Jan 2023	19.44	19.97	19.28	19.93	19.93	309,300
19 Jan 2023	19.60	19.97	19.18	19.31	19.31	251,000
18 Jan 2023	19.88	20.45	19.62	19.64	19.64	217,800
17 Jan 2023	19.65	20.01	19.64	19.80	19.80	333,300
13 Jan 2023	19.50	20.23	19.50	19.99	19.99	391,700
12 Jan 2023	19.45	19.76	19.02	19.75	19.75	304,000
11 Jan 2023	18.65	19.36	18.65	19.36	19.36	252,900
10 Jan 2023	18.41	18.65	18.25	18.65	18.65	241,000
09 Jan 2023	18.52	18.65	18.44	18.51	18.51	460,400
06 Jan 2023	18.02	18.49	18.00	18.44	18.44	222,900
05 Jan 2023	17.90	17.97	17.43	17.78	17.78	251,700
04 Jan 2023	18.04	18.38	17.90	18.05	18.05	328,700
03 Jan 2023	18.22	18.47	17.66	17.79	17.79	324,100
30 Dec 2022	17.92	18.10	17.83	17.96	17.96	223,800
29 Dec 2022	17.64	18.23	17.62	18.18	18.18	195,100
28 Dec 2022	18.04	18.21	17.53	17.53	17.53	284,200
27 Dec 2022	17.68	18.02	17.55	17.99	17.99	204,300
23 Dec 2022	17.80	17.98	17.64	17.70	17.70	186,400
22 Dec 2022	17.90	17.90	17.55	17.86	17.86	285,200
21 Dec 2022	18.16	18.31	18.02	18.06	18.06	221,900
20 Dec 2022	18.30	18.51	17.96	18.03	18.03	358,500
19 Dec 2022	19.20	19.46	18.52	18.56	18.56	358,600
16 Dec 2022	18.65	19.28	18.62	19.18	19.18	2,446,500
15 Dec 2022	18.45	18.96	18.36	18.90	18.90	300,000
14 Dec 2022	18.79	19.07	18.65	18.77	18.77	294,900
13 Dec 2022	19.73	19.97	18.92	18.93	18.93	327,800
12 Dec 2022	18.64	19.04	18.60	18.93	18.93	288,200
09 Dec 2022	18.51	18.96	18.51	18.58	18.58	288,200
08 Dec 2022	18.51	18.82	18.42	18.68	18.68	697,400
07 Dec 2022	18.18	18.34	17.88	18.18	18.18	461,400
06 Dec 2022	18.54	18.81	17.89	18.19	18.19	342,500
05 Dec 2022	19.33	19.33	18.21	18.54	18.54	424,200
02 Dec 2022	19.28	19.66	19.05	19.47	19.47	240,100
01 Dec 2022	20.03	20.27	19.56	19.74	19.74	284,800
30 Nov 2022	19.80	19.81	19.28	19.79	19.79	463,500
29 Nov 2022	19.69	19.87	19.55	19.76	19.76	467,000
28 Nov 2022	20.02	20.24	19.59	19.73	19.73	291,000
25 Nov 2022	20.10	20.37	20.10	20.19	20.19	112,000
23 Nov 2022	20.31	20.60	20.05	20.14	20.14	177,500
22 Nov 2022	20.28	20.67	20.17	20.36	20.36	241,200
21 Nov 2022	20.16	20.66	19.91	20.17	20.17	394,300
18 Nov 2022	19.94	20.02	19.42	19.75	19.75	317,500
17 Nov 2022	18.95	19.76	18.86	19.57	19.57	390,800
16 Nov 2022	20.09	20.19	19.42	19.50	19.50	417,800
15 Nov 2022	20.35	20.90	20.07	20.24	20.24	446,200
14 Nov 2022	20.77	20.85	19.83	19.89	19.89	718,400
11 Nov 2022	22.87	23.07	20.70	20.77	20.77	972,900
10 Nov 2022	21.04	22.77	21.01	22.74	22.74	825,900
09 Nov 2022	20.89	21.28	20.73	20.84	20.84	323,800
08 Nov 2022	20.99	21.27	20.81	21.17	21.17	193,100
07 Nov 2022	20.92	21.06	20.47	20.76	20.76	263,700
04 Nov 2022	20.61	20.89	20.27	20.79	20.79	303,600
03 Nov 2022	20.37	20.44	20.02	20.28	20.28	306,300
02 Nov 2022	21.25	21.40	20.58	20.61	20.61	920,800
01 Nov 2022	21.67	21.67	20.55	21.15	21.15	478,100
31 Oct 2022	21.61	21.79	21.29	21.31	21.31	388,500
28 Oct 2022	21.63	21.80	21.24	21.72	21.72	238,400
27 Oct 2022	21.90	22.19	21.44	21.60	21.60	402,500
26 Oct 2022	21.93	21.99	21.49	21.70	21.70	355,700
25 Oct 2022	21.45	22.01	21.45	21.72	21.72	436,900
24 Oct 2022	20.78	21.41	20.60	21.41	21.41	381,100
21 Oct 2022	20.16	20.78	19.46	20.73	20.73	498,400
20 Oct 2022	22.20	22.21	19.85	19.98	19.98	750,700
19 Oct 2022	22.82	23.03	22.00	22.40	22.40	546,100
18 Oct 2022	23.04	23.68	22.63	23.05	23.05	709,400
17 Oct 2022	22.39	22.90	22.27	22.57	22.57	505,500
14 Oct 2022	23.23	23.23	21.87	21.88	21.88	454,100
13 Oct 2022	22.41	23.20	21.73	23.05	23.05	619,100
12 Oct 2022	22.95	23.11	22.54	22.94	22.94	363,700
11 Oct 2022	23.73	23.81	22.34	22.80	22.80	945,200
10 Oct 2022	22.99	23.80	22.97	23.69	23.69	1,325,800
07 Oct 2022	22.90	23.17	22.78	23.03	23.03	841,000
06 Oct 2022	22.73	23.49	22.72	23.18	23.18	468,000
05 Oct 2022	22.57	23.03	22.32	22.76	22.76	474,300
04 Oct 2022	22.49	23.30	22.33	23.06	23.06	648,800
03 Oct 2022	21.31	21.91	21.25	21.78	21.78	503,500
30 Sept 2022	20.54	21.43	20.51	20.96	20.96	794,100
29 Sept 2022	20.17	20.46	20.02	20.43	20.43	332,400
28 Sept 2022	19.75	20.59	19.55	20.49	20.49	569,700
27 Sept 2022	19.19	19.40	18.91	19.33	19.33	405,000
26 Sept 2022	19.39	19.67	18.92	18.99	18.99	323,200
23 Sept 2022	19.49	19.57	19.25	19.40	19.40	357,500
22 Sept 2022	20.21	20.35	19.65	19.67	19.67	243,900
21 Sept 2022	20.78	20.88	20.20	20.30	20.30	298,200
20 Sept 2022	20.56	20.68	20.26	20.50	20.50	304,000
19 Sept 2022	20.13	20.81	20.13	20.76	20.76	321,000
16 Sept 2022	19.90	20.20	19.75	20.18	20.18	665,700
15 Sept 2022	20.69	20.75	19.95	20.22	20.22	517,200
14 Sept 2022	20.45	20.52	20.02	20.35	20.35	368,600
13 Sept 2022	20.92	21.16	20.23	20.35	20.35	273,200
12 Sept 2022	21.40	21.69	21.39	21.54	21.54	233,100
09 Sept 2022	20.80	21.23	20.68	21.21	21.21	227,500
08 Sept 2022	20.59	20.77	20.32	20.66	20.66	227,700
07 Sept 2022	20.39	20.81	20.28	20.79	20.79	345,200
06 Sept 2022	20.56	20.75	20.02	20.27	20.27	344,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,394.21+17.02(+0.50%)

Nikkei27,382.56+19.81(+0.07%)

Hang Seng22,688.90+122.12(+0.54%)

FTSE 1007,757.70-3.41(-0.04%)

BTC-USD22,991.47-10.44(-0.05%)

CMC Crypto 200520.96+3.95(+0.76%)

PGT Innovations, Inc. (PGTI)

Straits Times Index
3,394.21
+17.02(+0.50%)

Nikkei
27,382.56
+19.81(+0.07%)

Hang Seng
22,688.90
+122.12(+0.54%)

FTSE 100
7,757.70
-3.41(-0.04%)

BTC-USD
22,991.47
-10.44(-0.05%)

CMC Crypto 200
520.96
+3.95(+0.76%)