PGTI - PGT Innovations, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 202324.8525.2624.8125.2225.22468,100
31 May 202325.3425.5224.5124.8724.87477,400
30 May 202326.1826.4425.3325.4025.40384,300
26 May 202325.6426.2525.5626.1026.10419,800
25 May 202325.7526.0025.4625.6825.68434,200
24 May 202325.3725.9125.2825.7125.71572,300
23 May 202325.2225.7224.9225.4125.41733,300
22 May 202325.7025.9525.4525.4625.46363,900
19 May 202326.2426.2525.5425.5725.57360,600
18 May 202325.8226.1025.4625.9525.95447,400
17 May 202325.5426.1825.4426.0026.00490,400
16 May 202325.4025.5624.6925.4625.46582,400
15 May 202325.3225.8025.1625.7925.79684,700
12 May 202325.4525.6525.0425.1925.19671,000
11 May 202325.5026.0124.4825.3225.32786,000
10 May 202326.2826.3525.7826.1026.10637,800
09 May 202326.0126.5225.8425.8525.85474,200
08 May 202325.8226.0425.6126.0026.00347,600
05 May 202325.4525.8425.3125.6325.63490,000
04 May 202325.3525.5124.9525.0625.06353,800
03 May 202325.4825.9625.4125.4725.47484,300
02 May 202325.4025.4024.6725.3425.34305,800
01 May 202325.6225.7625.2425.4625.46319,900
28 Apr 202325.3725.7525.3725.6625.66495,100
27 Apr 202324.9725.4824.9125.3725.37274,000
26 Apr 202325.3725.8124.8124.9424.94278,700
25 Apr 202325.8326.1825.6625.7025.70250,300
24 Apr 202326.2326.4226.0026.1826.18277,800
21 Apr 202326.3926.4825.9726.2226.22329,500
20 Apr 202325.9926.9325.9926.4426.44575,900
19 Apr 202326.1326.2625.9226.0526.05349,700
18 Apr 202325.8226.1125.8226.0226.02258,400
17 Apr 202325.6225.8425.4625.6825.68202,400
14 Apr 202325.5725.8425.2125.7025.70282,800
13 Apr 202325.3225.6625.1225.6325.63331,800
12 Apr 202325.3925.5125.1325.2525.25319,400
11 Apr 202324.9625.6024.9625.1225.12389,000
10 Apr 202324.1125.0324.1124.8624.86700,400
06 Apr 202324.4424.4824.0324.1424.14316,500
05 Apr 202324.5324.6723.9224.3824.38478,000
04 Apr 202325.3825.5424.7324.7924.79582,300
03 Apr 202325.0425.7224.9525.4525.45761,700
31 Mar 202323.2525.7823.2525.1125.111,526,700
30 Mar 202323.1323.3122.8222.8622.86227,400
29 Mar 202323.1723.2422.6622.9522.95346,800
28 Mar 202322.6723.1122.6722.9622.96852,400
27 Mar 202322.4923.0722.1922.8022.801,305,900
24 Mar 202322.0822.4221.7422.3422.341,024,300
23 Mar 202322.5022.7522.2422.3422.341,322,800
22 Mar 202322.2322.8922.2322.3422.34843,200
21 Mar 202322.2422.4522.0822.2922.29706,200
20 Mar 202321.5322.1321.5322.0022.002,504,800
17 Mar 202321.2821.4320.6820.9620.961,569,600
16 Mar 202320.3921.4820.2921.4121.41569,700
15 Mar 202320.9721.4120.6020.7320.73736,200
14 Mar 202321.5021.7021.0221.3521.35517,800
13 Mar 202320.7721.2520.6120.9520.95529,800
10 Mar 202321.8921.8920.8921.1721.17594,900
09 Mar 202322.0222.3021.7521.9921.99637,900
08 Mar 202321.9322.0521.6621.9521.95346,200
07 Mar 202321.7422.0021.6321.8121.81373,700
06 Mar 202322.2022.5721.4821.7321.73604,700
03 Mar 202322.0722.6821.9922.6122.61429,800
02 Mar 202320.9222.0520.7321.9521.95667,600
01 Mar 202321.0821.5821.0221.3021.30368,500
28 Feb 202321.4721.7921.1521.1521.15610,300
27 Feb 202320.9021.6820.9021.5021.50344,100
24 Feb 202320.3020.9320.2520.5620.56421,600
23 Feb 202320.7821.0020.2820.5720.57495,200
22 Feb 202320.4021.1120.1120.5920.59647,500
21 Feb 202321.1621.5120.7720.7820.78290,400
17 Feb 202321.9321.9321.3121.5321.53282,500
16 Feb 202321.5622.1021.4021.9021.90247,000
15 Feb 202322.3122.3721.8221.9621.96317,200
14 Feb 202322.5722.8322.3122.6422.64130,200
13 Feb 202322.2722.7822.1922.7622.76147,200
10 Feb 202322.2022.5522.2022.2622.26158,300
09 Feb 202322.9623.2022.2722.3222.32181,800
08 Feb 202323.2223.3222.4722.7722.77290,100
07 Feb 202323.7523.8922.9123.3823.38592,200
06 Feb 202322.0022.1921.7322.1822.18194,500
03 Feb 202322.2422.4922.0922.2022.20323,800
02 Feb 202322.2522.7022.2022.4722.47314,700
01 Feb 202321.6422.3621.3822.1122.11361,500
31 Jan 202320.6221.7520.6221.7021.70324,700
30 Jan 202320.6120.9320.4620.4720.47169,600
27 Jan 202320.6720.9820.6620.8120.81248,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...