PGTI - PGT Innovations, Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jun 2023 | 24.85 | 25.26 | 24.81 | 25.22 | 25.22 | 468,100 |
| 31 May 2023 | 25.34 | 25.52 | 24.51 | 24.87 | 24.87 | 477,400 |
| 30 May 2023 | 26.18 | 26.44 | 25.33 | 25.40 | 25.40 | 384,300 |
| 26 May 2023 | 25.64 | 26.25 | 25.56 | 26.10 | 26.10 | 419,800 |
| 25 May 2023 | 25.75 | 26.00 | 25.46 | 25.68 | 25.68 | 434,200 |
| 24 May 2023 | 25.37 | 25.91 | 25.28 | 25.71 | 25.71 | 572,300 |
| 23 May 2023 | 25.22 | 25.72 | 24.92 | 25.41 | 25.41 | 733,300 |
| 22 May 2023 | 25.70 | 25.95 | 25.45 | 25.46 | 25.46 | 363,900 |
| 19 May 2023 | 26.24 | 26.25 | 25.54 | 25.57 | 25.57 | 360,600 |
| 18 May 2023 | 25.82 | 26.10 | 25.46 | 25.95 | 25.95 | 447,400 |
| 17 May 2023 | 25.54 | 26.18 | 25.44 | 26.00 | 26.00 | 490,400 |
| 16 May 2023 | 25.40 | 25.56 | 24.69 | 25.46 | 25.46 | 582,400 |
| 15 May 2023 | 25.32 | 25.80 | 25.16 | 25.79 | 25.79 | 684,700 |
| 12 May 2023 | 25.45 | 25.65 | 25.04 | 25.19 | 25.19 | 671,000 |
| 11 May 2023 | 25.50 | 26.01 | 24.48 | 25.32 | 25.32 | 786,000 |
| 10 May 2023 | 26.28 | 26.35 | 25.78 | 26.10 | 26.10 | 637,800 |
| 09 May 2023 | 26.01 | 26.52 | 25.84 | 25.85 | 25.85 | 474,200 |
| 08 May 2023 | 25.82 | 26.04 | 25.61 | 26.00 | 26.00 | 347,600 |
| 05 May 2023 | 25.45 | 25.84 | 25.31 | 25.63 | 25.63 | 490,000 |
| 04 May 2023 | 25.35 | 25.51 | 24.95 | 25.06 | 25.06 | 353,800 |
| 03 May 2023 | 25.48 | 25.96 | 25.41 | 25.47 | 25.47 | 484,300 |
| 02 May 2023 | 25.40 | 25.40 | 24.67 | 25.34 | 25.34 | 305,800 |
| 01 May 2023 | 25.62 | 25.76 | 25.24 | 25.46 | 25.46 | 319,900 |
| 28 Apr 2023 | 25.37 | 25.75 | 25.37 | 25.66 | 25.66 | 495,100 |
| 27 Apr 2023 | 24.97 | 25.48 | 24.91 | 25.37 | 25.37 | 274,000 |
| 26 Apr 2023 | 25.37 | 25.81 | 24.81 | 24.94 | 24.94 | 278,700 |
| 25 Apr 2023 | 25.83 | 26.18 | 25.66 | 25.70 | 25.70 | 250,300 |
| 24 Apr 2023 | 26.23 | 26.42 | 26.00 | 26.18 | 26.18 | 277,800 |
| 21 Apr 2023 | 26.39 | 26.48 | 25.97 | 26.22 | 26.22 | 329,500 |
| 20 Apr 2023 | 25.99 | 26.93 | 25.99 | 26.44 | 26.44 | 575,900 |
| 19 Apr 2023 | 26.13 | 26.26 | 25.92 | 26.05 | 26.05 | 349,700 |
| 18 Apr 2023 | 25.82 | 26.11 | 25.82 | 26.02 | 26.02 | 258,400 |
| 17 Apr 2023 | 25.62 | 25.84 | 25.46 | 25.68 | 25.68 | 202,400 |
| 14 Apr 2023 | 25.57 | 25.84 | 25.21 | 25.70 | 25.70 | 282,800 |
| 13 Apr 2023 | 25.32 | 25.66 | 25.12 | 25.63 | 25.63 | 331,800 |
| 12 Apr 2023 | 25.39 | 25.51 | 25.13 | 25.25 | 25.25 | 319,400 |
| 11 Apr 2023 | 24.96 | 25.60 | 24.96 | 25.12 | 25.12 | 389,000 |
| 10 Apr 2023 | 24.11 | 25.03 | 24.11 | 24.86 | 24.86 | 700,400 |
| 06 Apr 2023 | 24.44 | 24.48 | 24.03 | 24.14 | 24.14 | 316,500 |
| 05 Apr 2023 | 24.53 | 24.67 | 23.92 | 24.38 | 24.38 | 478,000 |
| 04 Apr 2023 | 25.38 | 25.54 | 24.73 | 24.79 | 24.79 | 582,300 |
| 03 Apr 2023 | 25.04 | 25.72 | 24.95 | 25.45 | 25.45 | 761,700 |
| 31 Mar 2023 | 23.25 | 25.78 | 23.25 | 25.11 | 25.11 | 1,526,700 |
| 30 Mar 2023 | 23.13 | 23.31 | 22.82 | 22.86 | 22.86 | 227,400 |
| 29 Mar 2023 | 23.17 | 23.24 | 22.66 | 22.95 | 22.95 | 346,800 |
| 28 Mar 2023 | 22.67 | 23.11 | 22.67 | 22.96 | 22.96 | 852,400 |
| 27 Mar 2023 | 22.49 | 23.07 | 22.19 | 22.80 | 22.80 | 1,305,900 |
| 24 Mar 2023 | 22.08 | 22.42 | 21.74 | 22.34 | 22.34 | 1,024,300 |
| 23 Mar 2023 | 22.50 | 22.75 | 22.24 | 22.34 | 22.34 | 1,322,800 |
| 22 Mar 2023 | 22.23 | 22.89 | 22.23 | 22.34 | 22.34 | 843,200 |
| 21 Mar 2023 | 22.24 | 22.45 | 22.08 | 22.29 | 22.29 | 706,200 |
| 20 Mar 2023 | 21.53 | 22.13 | 21.53 | 22.00 | 22.00 | 2,504,800 |
| 17 Mar 2023 | 21.28 | 21.43 | 20.68 | 20.96 | 20.96 | 1,569,600 |
| 16 Mar 2023 | 20.39 | 21.48 | 20.29 | 21.41 | 21.41 | 569,700 |
| 15 Mar 2023 | 20.97 | 21.41 | 20.60 | 20.73 | 20.73 | 736,200 |
| 14 Mar 2023 | 21.50 | 21.70 | 21.02 | 21.35 | 21.35 | 517,800 |
| 13 Mar 2023 | 20.77 | 21.25 | 20.61 | 20.95 | 20.95 | 529,800 |
| 10 Mar 2023 | 21.89 | 21.89 | 20.89 | 21.17 | 21.17 | 594,900 |
| 09 Mar 2023 | 22.02 | 22.30 | 21.75 | 21.99 | 21.99 | 637,900 |
| 08 Mar 2023 | 21.93 | 22.05 | 21.66 | 21.95 | 21.95 | 346,200 |
| 07 Mar 2023 | 21.74 | 22.00 | 21.63 | 21.81 | 21.81 | 373,700 |
| 06 Mar 2023 | 22.20 | 22.57 | 21.48 | 21.73 | 21.73 | 604,700 |
| 03 Mar 2023 | 22.07 | 22.68 | 21.99 | 22.61 | 22.61 | 429,800 |
| 02 Mar 2023 | 20.92 | 22.05 | 20.73 | 21.95 | 21.95 | 667,600 |
| 01 Mar 2023 | 21.08 | 21.58 | 21.02 | 21.30 | 21.30 | 368,500 |
| 28 Feb 2023 | 21.47 | 21.79 | 21.15 | 21.15 | 21.15 | 610,300 |
| 27 Feb 2023 | 20.90 | 21.68 | 20.90 | 21.50 | 21.50 | 344,100 |
| 24 Feb 2023 | 20.30 | 20.93 | 20.25 | 20.56 | 20.56 | 421,600 |
| 23 Feb 2023 | 20.78 | 21.00 | 20.28 | 20.57 | 20.57 | 495,200 |
| 22 Feb 2023 | 20.40 | 21.11 | 20.11 | 20.59 | 20.59 | 647,500 |
| 21 Feb 2023 | 21.16 | 21.51 | 20.77 | 20.78 | 20.78 | 290,400 |
| 17 Feb 2023 | 21.93 | 21.93 | 21.31 | 21.53 | 21.53 | 282,500 |
| 16 Feb 2023 | 21.56 | 22.10 | 21.40 | 21.90 | 21.90 | 247,000 |
| 15 Feb 2023 | 22.31 | 22.37 | 21.82 | 21.96 | 21.96 | 317,200 |
| 14 Feb 2023 | 22.57 | 22.83 | 22.31 | 22.64 | 22.64 | 130,200 |
| 13 Feb 2023 | 22.27 | 22.78 | 22.19 | 22.76 | 22.76 | 147,200 |
| 10 Feb 2023 | 22.20 | 22.55 | 22.20 | 22.26 | 22.26 | 158,300 |
| 09 Feb 2023 | 22.96 | 23.20 | 22.27 | 22.32 | 22.32 | 181,800 |
| 08 Feb 2023 | 23.22 | 23.32 | 22.47 | 22.77 | 22.77 | 290,100 |
| 07 Feb 2023 | 23.75 | 23.89 | 22.91 | 23.38 | 23.38 | 592,200 |
| 06 Feb 2023 | 22.00 | 22.19 | 21.73 | 22.18 | 22.18 | 194,500 |
| 03 Feb 2023 | 22.24 | 22.49 | 22.09 | 22.20 | 22.20 | 323,800 |
| 02 Feb 2023 | 22.25 | 22.70 | 22.20 | 22.47 | 22.47 | 314,700 |
| 01 Feb 2023 | 21.64 | 22.36 | 21.38 | 22.11 | 22.11 | 361,500 |
| 31 Jan 2023 | 20.62 | 21.75 | 20.62 | 21.70 | 21.70 | 324,700 |
| 30 Jan 2023 | 20.61 | 20.93 | 20.46 | 20.47 | 20.47 | 169,600 |
| 27 Jan 2023 | 20.67 | 20.98 | 20.66 | 20.81 | 20.81 | 248,800 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.