Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202320.6720.8820.6620.6920.6923,230
26 Jan 202320.4020.6820.3120.6720.67182,500
25 Jan 202319.8220.4319.7420.2420.24310,500
24 Jan 202319.8020.2619.7720.0020.00140,700
23 Jan 202319.9320.2019.9020.0020.00157,700
20 Jan 202319.4419.9719.2819.9319.93309,300
19 Jan 202319.6019.9719.1819.3119.31251,000
18 Jan 202319.8820.4519.6219.6419.64217,800
17 Jan 202319.6520.0119.6419.8019.80333,300
13 Jan 202319.5020.2319.5019.9919.99391,700
12 Jan 202319.4519.7619.0219.7519.75304,000
11 Jan 202318.6519.3618.6519.3619.36252,900
10 Jan 202318.4118.6518.2518.6518.65241,000
09 Jan 202318.5218.6518.4418.5118.51460,400
06 Jan 202318.0218.4918.0018.4418.44222,900
05 Jan 202317.9017.9717.4317.7817.78251,700
04 Jan 202318.0418.3817.9018.0518.05328,700
03 Jan 202318.2218.4717.6617.7917.79324,100
30 Dec 202217.9218.1017.8317.9617.96223,800
29 Dec 202217.6418.2317.6218.1818.18195,100
28 Dec 202218.0418.2117.5317.5317.53284,200
27 Dec 202217.6818.0217.5517.9917.99204,300
23 Dec 202217.8017.9817.6417.7017.70186,400
22 Dec 202217.9017.9017.5517.8617.86285,200
21 Dec 202218.1618.3118.0218.0618.06221,900
20 Dec 202218.3018.5117.9618.0318.03358,500
19 Dec 202219.2019.4618.5218.5618.56358,600
16 Dec 202218.6519.2818.6219.1819.182,446,500
15 Dec 202218.4518.9618.3618.9018.90300,000
14 Dec 202218.7919.0718.6518.7718.77294,900
13 Dec 202219.7319.9718.9218.9318.93327,800
12 Dec 202218.6419.0418.6018.9318.93288,200
09 Dec 202218.5118.9618.5118.5818.58288,200
08 Dec 202218.5118.8218.4218.6818.68697,400
07 Dec 202218.1818.3417.8818.1818.18461,400
06 Dec 202218.5418.8117.8918.1918.19342,500
05 Dec 202219.3319.3318.2118.5418.54424,200
02 Dec 202219.2819.6619.0519.4719.47240,100
01 Dec 202220.0320.2719.5619.7419.74284,800
30 Nov 202219.8019.8119.2819.7919.79463,500
29 Nov 202219.6919.8719.5519.7619.76467,000
28 Nov 202220.0220.2419.5919.7319.73291,000
25 Nov 202220.1020.3720.1020.1920.19112,000
23 Nov 202220.3120.6020.0520.1420.14177,500
22 Nov 202220.2820.6720.1720.3620.36241,200
21 Nov 202220.1620.6619.9120.1720.17394,300
18 Nov 202219.9420.0219.4219.7519.75317,500
17 Nov 202218.9519.7618.8619.5719.57390,800
16 Nov 202220.0920.1919.4219.5019.50417,800
15 Nov 202220.3520.9020.0720.2420.24446,200
14 Nov 202220.7720.8519.8319.8919.89718,400
11 Nov 202222.8723.0720.7020.7720.77972,900
10 Nov 202221.0422.7721.0122.7422.74825,900
09 Nov 202220.8921.2820.7320.8420.84323,800
08 Nov 202220.9921.2720.8121.1721.17193,100
07 Nov 202220.9221.0620.4720.7620.76263,700
04 Nov 202220.6120.8920.2720.7920.79303,600
03 Nov 202220.3720.4420.0220.2820.28306,300
02 Nov 202221.2521.4020.5820.6120.61920,800
01 Nov 202221.6721.6720.5521.1521.15478,100
31 Oct 202221.6121.7921.2921.3121.31388,500
28 Oct 202221.6321.8021.2421.7221.72238,400
27 Oct 202221.9022.1921.4421.6021.60402,500
26 Oct 202221.9321.9921.4921.7021.70355,700
25 Oct 202221.4522.0121.4521.7221.72436,900
24 Oct 202220.7821.4120.6021.4121.41381,100
21 Oct 202220.1620.7819.4620.7320.73498,400
20 Oct 202222.2022.2119.8519.9819.98750,700
19 Oct 202222.8223.0322.0022.4022.40546,100
18 Oct 202223.0423.6822.6323.0523.05709,400
17 Oct 202222.3922.9022.2722.5722.57505,500
14 Oct 202223.2323.2321.8721.8821.88454,100
13 Oct 202222.4123.2021.7323.0523.05619,100
12 Oct 202222.9523.1122.5422.9422.94363,700
11 Oct 202223.7323.8122.3422.8022.80945,200
10 Oct 202222.9923.8022.9723.6923.691,325,800
07 Oct 202222.9023.1722.7823.0323.03841,000
06 Oct 202222.7323.4922.7223.1823.18468,000
05 Oct 202222.5723.0322.3222.7622.76474,300
04 Oct 202222.4923.3022.3323.0623.06648,800
03 Oct 202221.3121.9121.2521.7821.78503,500
30 Sept 202220.5421.4320.5120.9620.96794,100
29 Sept 202220.1720.4620.0220.4320.43332,400
28 Sept 202219.7520.5919.5520.4920.49569,700
27 Sept 202219.1919.4018.9119.3319.33405,000
26 Sept 202219.3919.6718.9218.9918.99323,200
23 Sept 202219.4919.5719.2519.4019.40357,500
22 Sept 202220.2120.3519.6519.6719.67243,900
21 Sept 202220.7820.8820.2020.3020.30298,200
20 Sept 202220.5620.6820.2620.5020.50304,000
19 Sept 202220.1320.8120.1320.7620.76321,000
16 Sept 202219.9020.2019.7520.1820.18665,700
15 Sept 202220.6920.7519.9520.2220.22517,200
14 Sept 202220.4520.5220.0220.3520.35368,600
13 Sept 202220.9221.1620.2320.3520.35273,200
12 Sept 202221.4021.6921.3921.5421.54233,100
09 Sept 202220.8021.2320.6821.2121.21227,500
08 Sept 202220.5920.7720.3220.6620.66227,700
07 Sept 202220.3920.8120.2820.7920.79345,200
06 Sept 202220.5620.7520.0220.2720.27344,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...