NYSE • USD
The AZEK Company Inc. (AZEK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:51 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 44.50 | 45.58 | 43.98 | 45.56 | 45.56 | 885,000 |
Apr 24, 2024 | 46.39 | 46.90 | 45.05 | 45.40 | 45.40 | 875,200 |
Apr 23, 2024 | 45.22 | 46.43 | 44.96 | 46.36 | 46.36 | 1,188,700 |
Apr 22, 2024 | 45.29 | 45.40 | 44.59 | 45.00 | 45.00 | 794,500 |
Apr 19, 2024 | 45.47 | 45.62 | 44.21 | 44.72 | 44.72 | 1,488,500 |
Apr 18, 2024 | 46.15 | 46.55 | 45.17 | 45.29 | 45.29 | 1,051,300 |
Apr 17, 2024 | 46.84 | 46.84 | 45.14 | 45.64 | 45.64 | 783,500 |
Apr 16, 2024 | 46.26 | 46.46 | 45.58 | 46.20 | 46.20 | 1,777,200 |
Apr 15, 2024 | 47.83 | 47.90 | 46.16 | 46.26 | 46.26 | 1,038,600 |
Apr 12, 2024 | 47.50 | 47.92 | 47.04 | 47.29 | 47.29 | 1,121,700 |
Apr 11, 2024 | 48.21 | 48.55 | 47.91 | 47.93 | 47.93 | 936,000 |
Apr 10, 2024 | 48.19 | 49.04 | 47.57 | 47.95 | 47.95 | 1,811,700 |
Apr 9, 2024 | 50.28 | 50.38 | 48.92 | 49.83 | 49.83 | 1,093,400 |
Apr 8, 2024 | 50.49 | 50.64 | 49.98 | 50.17 | 50.17 | 1,409,800 |
Apr 5, 2024 | 49.37 | 50.21 | 49.04 | 49.76 | 49.76 | 1,344,600 |
Apr 4, 2024 | 49.66 | 50.36 | 48.67 | 49.10 | 49.10 | 1,468,200 |
Apr 3, 2024 | 48.36 | 49.45 | 48.20 | 49.10 | 49.10 | 1,186,100 |
Apr 2, 2024 | 48.39 | 48.53 | 47.59 | 48.36 | 48.36 | 1,772,600 |
Apr 1, 2024 | 50.35 | 50.35 | 48.85 | 49.15 | 49.15 | 1,646,800 |
Mar 28, 2024 | 50.31 | 50.78 | 49.96 | 50.22 | 50.22 | 1,085,300 |
Mar 27, 2024 | 49.84 | 50.11 | 49.46 | 49.83 | 49.83 | 958,500 |
Mar 26, 2024 | 49.48 | 50.06 | 49.42 | 49.56 | 49.56 | 925,900 |
Mar 25, 2024 | 49.52 | 50.05 | 49.46 | 49.55 | 49.55 | 604,200 |
Mar 22, 2024 | 50.00 | 50.10 | 49.37 | 49.48 | 49.48 | 1,095,000 |
Mar 21, 2024 | 50.00 | 50.54 | 49.72 | 50.10 | 50.10 | 1,609,200 |
Mar 20, 2024 | 48.52 | 49.54 | 48.49 | 49.50 | 49.50 | 843,500 |
Mar 19, 2024 | 47.55 | 48.47 | 47.49 | 48.43 | 48.43 | 932,400 |
Mar 18, 2024 | 47.89 | 48.22 | 47.49 | 47.65 | 47.65 | 834,100 |
Mar 15, 2024 | 47.58 | 48.19 | 47.28 | 47.53 | 47.53 | 2,044,500 |
Mar 14, 2024 | 48.12 | 48.61 | 47.40 | 47.90 | 47.90 | 738,000 |
Mar 13, 2024 | 48.16 | 48.86 | 48.02 | 48.29 | 48.29 | 1,191,300 |
Mar 12, 2024 | 47.96 | 48.26 | 47.39 | 48.25 | 48.25 | 1,585,100 |
Mar 11, 2024 | 48.40 | 48.40 | 47.49 | 47.75 | 47.75 | 1,773,300 |
Mar 8, 2024 | 49.75 | 50.20 | 48.70 | 48.90 | 48.90 | 2,363,100 |
Mar 7, 2024 | 49.69 | 50.23 | 49.33 | 49.35 | 49.35 | 2,021,100 |
Mar 6, 2024 | 48.92 | 49.41 | 48.57 | 49.38 | 49.38 | 1,359,300 |
Mar 5, 2024 | 48.68 | 49.19 | 47.97 | 48.16 | 48.16 | 1,040,700 |
Mar 4, 2024 | 49.00 | 49.59 | 48.85 | 48.87 | 48.87 | 1,150,600 |
Mar 1, 2024 | 48.28 | 49.24 | 47.78 | 48.95 | 48.95 | 2,678,500 |
Feb 29, 2024 | 47.35 | 48.19 | 47.20 | 48.11 | 48.11 | 1,500,300 |
Feb 28, 2024 | 47.82 | 48.12 | 47.22 | 47.35 | 47.35 | 913,100 |
Feb 27, 2024 | 47.75 | 48.72 | 47.59 | 47.93 | 47.93 | 2,445,500 |
Feb 26, 2024 | 46.87 | 47.72 | 46.79 | 47.39 | 47.39 | 1,814,600 |
Feb 23, 2024 | 46.50 | 47.20 | 46.13 | 46.89 | 46.89 | 1,909,800 |
Feb 22, 2024 | 45.85 | 46.49 | 45.58 | 46.49 | 46.49 | 2,175,400 |
Feb 21, 2024 | 44.67 | 45.37 | 44.42 | 45.27 | 45.27 | 1,127,300 |
Feb 20, 2024 | 44.40 | 44.85 | 43.91 | 44.58 | 44.58 | 1,833,000 |
Feb 16, 2024 | 44.83 | 45.66 | 44.63 | 44.99 | 44.99 | 1,638,200 |
Feb 15, 2024 | 45.38 | 45.50 | 44.57 | 45.10 | 45.10 | 1,687,800 |
Feb 14, 2024 | 45.16 | 45.17 | 43.97 | 45.01 | 45.01 | 1,921,000 |
Feb 13, 2024 | 43.90 | 44.94 | 42.59 | 44.49 | 44.49 | 1,954,200 |
Feb 12, 2024 | 45.25 | 45.67 | 44.86 | 45.24 | 45.24 | 2,314,500 |
Feb 9, 2024 | 46.00 | 46.00 | 45.19 | 45.25 | 45.25 | 1,749,400 |
Feb 8, 2024 | 45.77 | 46.42 | 45.15 | 45.97 | 45.97 | 2,719,900 |
Feb 7, 2024 | 43.00 | 45.83 | 42.16 | 45.35 | 45.35 | 5,778,200 |
Feb 6, 2024 | 39.50 | 39.82 | 39.24 | 39.60 | 39.60 | 2,610,500 |
Feb 5, 2024 | 39.99 | 40.18 | 38.87 | 39.55 | 39.55 | 1,678,800 |
Feb 2, 2024 | 39.23 | 40.66 | 38.85 | 40.65 | 40.65 | 2,349,600 |
Feb 1, 2024 | 39.10 | 40.14 | 38.57 | 39.99 | 39.99 | 1,665,700 |
Jan 31, 2024 | 39.06 | 39.56 | 38.46 | 38.56 | 38.56 | 1,625,900 |
Jan 30, 2024 | 39.00 | 39.49 | 38.83 | 39.25 | 39.25 | 1,652,800 |
Jan 29, 2024 | 38.19 | 39.00 | 37.86 | 38.99 | 38.99 | 1,466,800 |
Jan 26, 2024 | 37.92 | 38.35 | 37.62 | 37.74 | 37.74 | 1,035,000 |
Jan 25, 2024 | 37.79 | 38.02 | 37.58 | 37.85 | 37.85 | 1,630,000 |
Jan 24, 2024 | 38.25 | 38.25 | 37.06 | 37.24 | 37.24 | 1,348,200 |
Jan 23, 2024 | 38.31 | 38.31 | 37.24 | 37.59 | 37.59 | 1,018,700 |
Jan 22, 2024 | 37.94 | 38.46 | 37.94 | 38.33 | 38.33 | 752,500 |
Jan 19, 2024 | 37.12 | 37.58 | 36.67 | 37.43 | 37.43 | 931,100 |
Jan 18, 2024 | 37.20 | 37.37 | 36.40 | 37.13 | 37.13 | 731,800 |
Jan 17, 2024 | 36.60 | 36.97 | 36.29 | 36.78 | 36.78 | 1,292,300 |
Jan 16, 2024 | 36.85 | 37.23 | 36.60 | 37.23 | 37.23 | 925,000 |
Jan 12, 2024 | 37.75 | 37.93 | 36.73 | 37.26 | 37.26 | 666,900 |
Jan 11, 2024 | 37.15 | 37.55 | 36.78 | 37.49 | 37.49 | 1,168,700 |
Jan 10, 2024 | 37.13 | 37.50 | 36.85 | 37.37 | 37.37 | 1,095,900 |
Jan 9, 2024 | 36.75 | 37.06 | 36.45 | 37.01 | 37.01 | 634,700 |
Jan 8, 2024 | 36.32 | 37.09 | 36.27 | 37.08 | 37.08 | 872,900 |
Jan 5, 2024 | 35.42 | 36.28 | 35.42 | 36.12 | 36.12 | 1,250,900 |
Jan 4, 2024 | 35.44 | 36.21 | 35.38 | 35.67 | 35.67 | 1,457,800 |
Jan 3, 2024 | 36.46 | 36.46 | 35.63 | 35.84 | 35.84 | 2,388,400 |
Jan 2, 2024 | 37.55 | 38.09 | 36.93 | 37.15 | 37.15 | 1,570,700 |
Dec 29, 2023 | 38.49 | 38.80 | 38.24 | 38.25 | 38.25 | 752,000 |
Dec 28, 2023 | 38.59 | 38.87 | 38.44 | 38.65 | 38.65 | 578,000 |
Dec 27, 2023 | 38.73 | 38.98 | 38.56 | 38.65 | 38.65 | 840,600 |
Dec 26, 2023 | 38.58 | 38.86 | 38.39 | 38.59 | 38.59 | 965,700 |
Dec 22, 2023 | 38.49 | 38.66 | 38.20 | 38.38 | 38.38 | 857,600 |
Dec 21, 2023 | 38.41 | 38.57 | 37.82 | 38.34 | 38.34 | 1,121,200 |
Dec 20, 2023 | 38.37 | 39.04 | 37.83 | 37.86 | 37.86 | 1,405,000 |
Dec 19, 2023 | 38.12 | 38.60 | 37.98 | 38.50 | 38.50 | 771,700 |
Dec 18, 2023 | 38.33 | 38.41 | 37.26 | 37.69 | 37.69 | 1,498,300 |
Dec 15, 2023 | 37.96 | 38.71 | 37.76 | 38.15 | 38.15 | 2,711,800 |
Dec 14, 2023 | 37.00 | 37.97 | 36.94 | 37.86 | 37.86 | 2,709,400 |
Dec 13, 2023 | 35.15 | 36.40 | 34.96 | 36.22 | 36.22 | 1,543,900 |
Dec 12, 2023 | 34.86 | 35.47 | 34.64 | 35.30 | 35.30 | 1,551,600 |
Dec 11, 2023 | 34.68 | 35.01 | 34.51 | 34.73 | 34.73 | 1,475,600 |
Dec 8, 2023 | 34.21 | 35.24 | 34.02 | 34.69 | 34.69 | 1,628,000 |
Dec 7, 2023 | 34.64 | 34.91 | 34.46 | 34.90 | 34.90 | 1,438,400 |
Dec 6, 2023 | 34.88 | 35.29 | 34.63 | 34.67 | 34.67 | 1,720,600 |
Dec 5, 2023 | 34.81 | 34.95 | 34.23 | 34.55 | 34.55 | 3,160,100 |
Dec 4, 2023 | 34.89 | 35.28 | 34.70 | 34.91 | 34.91 | 1,920,600 |
Dec 1, 2023 | 34.34 | 35.39 | 34.19 | 35.27 | 35.27 | 2,215,500 |
Nov 30, 2023 | 33.43 | 34.55 | 33.14 | 34.49 | 34.49 | 2,773,600 |
Nov 29, 2023 | 31.50 | 34.18 | 31.50 | 33.43 | 33.43 | 5,426,800 |
Nov 28, 2023 | 31.58 | 31.67 | 31.17 | 31.54 | 31.54 | 2,235,700 |
Nov 27, 2023 | 31.33 | 31.91 | 31.22 | 31.78 | 31.78 | 2,612,300 |
Nov 24, 2023 | 31.24 | 31.61 | 31.16 | 31.46 | 31.46 | 532,000 |
Nov 22, 2023 | 31.42 | 31.63 | 31.17 | 31.34 | 31.34 | 994,600 |
Nov 21, 2023 | 30.88 | 31.50 | 30.76 | 31.14 | 31.14 | 1,171,700 |
Nov 20, 2023 | 31.05 | 31.50 | 30.84 | 31.23 | 31.23 | 1,002,100 |
Nov 17, 2023 | 30.84 | 31.25 | 30.67 | 31.12 | 31.12 | 1,115,900 |
Nov 16, 2023 | 30.84 | 31.07 | 30.36 | 30.54 | 30.54 | 1,277,200 |
Nov 15, 2023 | 31.00 | 32.06 | 30.85 | 30.87 | 30.87 | 1,806,500 |
Nov 14, 2023 | 29.76 | 31.12 | 29.76 | 30.94 | 30.94 | 1,914,300 |
Nov 13, 2023 | 28.30 | 28.65 | 28.21 | 28.61 | 28.61 | 817,300 |
Nov 10, 2023 | 28.25 | 28.63 | 27.97 | 28.63 | 28.63 | 681,300 |
Nov 9, 2023 | 28.57 | 28.59 | 27.81 | 27.96 | 27.96 | 1,108,000 |
Nov 8, 2023 | 28.25 | 28.70 | 28.17 | 28.45 | 28.45 | 730,300 |
Nov 7, 2023 | 27.82 | 28.53 | 27.75 | 28.29 | 28.29 | 792,800 |
Nov 6, 2023 | 28.35 | 28.48 | 27.60 | 27.85 | 27.85 | 1,303,900 |
Nov 3, 2023 | 28.11 | 28.92 | 28.11 | 28.49 | 28.49 | 1,743,000 |
Nov 2, 2023 | 27.23 | 27.61 | 27.12 | 27.55 | 27.55 | 1,702,200 |
Nov 1, 2023 | 26.14 | 26.70 | 25.73 | 26.70 | 26.70 | 1,498,100 |
Oct 31, 2023 | 26.27 | 26.58 | 25.94 | 26.20 | 26.20 | 2,483,200 |
Oct 30, 2023 | 25.42 | 25.86 | 25.16 | 25.70 | 25.70 | 1,178,500 |
Oct 27, 2023 | 25.57 | 25.76 | 25.03 | 25.21 | 25.21 | 964,700 |
Oct 26, 2023 | 25.41 | 25.83 | 25.13 | 25.42 | 25.42 | 1,502,500 |
Oct 25, 2023 | 25.65 | 25.66 | 25.04 | 25.18 | 25.18 | 1,505,200 |
Oct 24, 2023 | 26.47 | 26.62 | 25.81 | 26.00 | 26.00 | 949,700 |
Oct 23, 2023 | 25.62 | 26.62 | 25.56 | 26.17 | 26.17 | 1,288,300 |
Oct 20, 2023 | 25.99 | 26.12 | 25.36 | 25.71 | 25.71 | 1,788,300 |
Oct 19, 2023 | 26.50 | 26.71 | 25.82 | 25.97 | 25.97 | 1,459,100 |
Oct 18, 2023 | 26.99 | 27.17 | 26.32 | 26.60 | 26.60 | 1,889,800 |
Oct 17, 2023 | 27.65 | 28.22 | 27.38 | 27.55 | 27.55 | 1,494,900 |
Oct 16, 2023 | 27.53 | 28.14 | 27.11 | 28.07 | 28.07 | 1,088,800 |
Oct 13, 2023 | 27.32 | 27.73 | 26.76 | 27.13 | 27.13 | 1,214,000 |
Oct 12, 2023 | 28.58 | 28.87 | 26.81 | 27.23 | 27.23 | 1,534,600 |
Oct 11, 2023 | 28.28 | 28.91 | 28.28 | 28.75 | 28.75 | 1,374,000 |
Oct 10, 2023 | 27.97 | 28.80 | 27.92 | 28.30 | 28.30 | 1,620,300 |
Oct 9, 2023 | 27.72 | 27.88 | 26.89 | 27.80 | 27.80 | 2,534,000 |
Oct 6, 2023 | 27.71 | 28.49 | 27.45 | 28.18 | 28.18 | 2,657,700 |
Oct 5, 2023 | 28.59 | 28.77 | 28.09 | 28.12 | 28.12 | 1,654,700 |
Oct 4, 2023 | 28.33 | 28.93 | 28.19 | 28.67 | 28.67 | 1,550,800 |
Oct 3, 2023 | 29.09 | 29.20 | 27.91 | 28.21 | 28.21 | 2,406,300 |
Oct 2, 2023 | 29.49 | 29.87 | 29.15 | 29.39 | 29.39 | 1,912,000 |
Sep 29, 2023 | 30.18 | 30.36 | 29.54 | 29.74 | 29.74 | 1,439,700 |
Sep 28, 2023 | 29.20 | 30.12 | 28.82 | 29.88 | 29.88 | 1,741,900 |
Sep 27, 2023 | 30.06 | 30.19 | 29.09 | 29.20 | 29.20 | 2,158,600 |
Sep 26, 2023 | 30.03 | 30.28 | 29.55 | 29.60 | 29.60 | 1,416,900 |
Sep 25, 2023 | 30.09 | 30.62 | 29.92 | 30.40 | 30.40 | 2,006,000 |
Sep 22, 2023 | 30.32 | 30.46 | 29.99 | 30.26 | 30.26 | 982,400 |
Sep 21, 2023 | 30.23 | 30.45 | 29.87 | 30.11 | 30.11 | 1,169,800 |
Sep 20, 2023 | 30.97 | 31.46 | 30.60 | 30.63 | 30.63 | 1,117,600 |
Sep 19, 2023 | 30.76 | 31.06 | 30.43 | 30.89 | 30.89 | 1,320,000 |
Sep 18, 2023 | 30.82 | 31.41 | 30.82 | 30.91 | 30.91 | 1,120,400 |
Sep 15, 2023 | 31.31 | 31.33 | 30.25 | 30.77 | 30.77 | 4,890,700 |
Sep 14, 2023 | 31.88 | 31.97 | 31.57 | 31.69 | 31.69 | 2,555,200 |
Sep 13, 2023 | 32.32 | 32.52 | 31.44 | 31.59 | 31.59 | 1,430,700 |
Sep 12, 2023 | 32.32 | 33.15 | 32.16 | 32.50 | 32.50 | 1,224,000 |
Sep 11, 2023 | 32.87 | 33.09 | 32.20 | 32.62 | 32.62 | 1,042,600 |
Sep 8, 2023 | 33.02 | 33.32 | 32.58 | 32.59 | 32.59 | 956,900 |
Sep 7, 2023 | 33.06 | 33.17 | 32.46 | 33.17 | 33.17 | 1,174,700 |
Sep 6, 2023 | 33.44 | 33.99 | 32.97 | 33.20 | 33.20 | 1,147,200 |
Sep 5, 2023 | 34.50 | 34.73 | 33.18 | 33.40 | 33.40 | 1,282,500 |
Sep 1, 2023 | 34.45 | 34.96 | 34.31 | 34.75 | 34.75 | 1,412,000 |
Aug 31, 2023 | 33.18 | 34.08 | 33.18 | 34.01 | 34.01 | 1,221,100 |
Aug 30, 2023 | 33.57 | 33.84 | 33.24 | 33.31 | 33.31 | 875,300 |
Aug 29, 2023 | 31.97 | 33.35 | 31.81 | 33.34 | 33.34 | 1,012,000 |
Aug 28, 2023 | 32.04 | 32.34 | 31.94 | 32.09 | 32.09 | 1,101,700 |
Aug 25, 2023 | 32.15 | 32.30 | 31.32 | 32.03 | 32.03 | 1,039,000 |
Aug 24, 2023 | 32.33 | 32.68 | 31.96 | 32.02 | 32.02 | 1,049,700 |
Aug 23, 2023 | 31.94 | 32.71 | 31.84 | 32.45 | 32.45 | 1,394,000 |
Aug 22, 2023 | 31.70 | 32.10 | 31.51 | 31.79 | 31.79 | 1,439,700 |
Aug 21, 2023 | 31.38 | 31.72 | 31.12 | 31.57 | 31.57 | 1,611,800 |
Aug 18, 2023 | 30.84 | 31.50 | 30.69 | 31.33 | 31.33 | 3,229,900 |
Aug 17, 2023 | 33.22 | 33.47 | 30.96 | 31.15 | 31.15 | 2,705,400 |
Aug 16, 2023 | 34.07 | 34.17 | 32.88 | 33.15 | 33.15 | 2,340,300 |
Aug 15, 2023 | 34.24 | 34.87 | 34.03 | 34.06 | 34.06 | 1,821,700 |
Aug 14, 2023 | 33.54 | 34.75 | 33.54 | 34.62 | 34.62 | 2,051,000 |
Aug 11, 2023 | 33.41 | 34.05 | 33.17 | 33.52 | 33.52 | 1,780,400 |
Aug 10, 2023 | 33.65 | 34.56 | 32.85 | 33.46 | 33.46 | 2,111,100 |
Aug 9, 2023 | 33.13 | 34.23 | 32.06 | 33.24 | 33.24 | 4,005,000 |
Aug 8, 2023 | 31.10 | 31.38 | 30.45 | 31.26 | 31.26 | 2,894,700 |
Aug 7, 2023 | 31.12 | 31.61 | 31.03 | 31.52 | 31.52 | 1,137,400 |
Aug 4, 2023 | 31.10 | 31.53 | 30.45 | 31.20 | 31.20 | 1,598,100 |
Aug 3, 2023 | 31.70 | 31.78 | 30.76 | 30.77 | 30.77 | 1,819,400 |
Aug 2, 2023 | 31.87 | 32.24 | 31.62 | 31.98 | 31.98 | 2,018,800 |
Aug 1, 2023 | 31.55 | 32.38 | 31.35 | 32.22 | 32.22 | 1,971,800 |
Jul 31, 2023 | 30.98 | 31.26 | 30.60 | 31.20 | 31.20 | 1,482,400 |
Jul 28, 2023 | 31.11 | 31.35 | 30.78 | 30.95 | 30.95 | 1,069,200 |
Jul 27, 2023 | 31.81 | 31.89 | 30.44 | 30.59 | 30.59 | 891,400 |
Jul 26, 2023 | 30.39 | 31.50 | 30.31 | 31.39 | 31.39 | 1,128,300 |
Jul 25, 2023 | 29.83 | 30.74 | 29.73 | 30.56 | 30.56 | 1,332,500 |
Jul 24, 2023 | 29.90 | 30.15 | 29.67 | 29.97 | 29.97 | 477,000 |
Jul 21, 2023 | 29.95 | 30.15 | 29.71 | 29.90 | 29.90 | 955,900 |
Jul 20, 2023 | 30.73 | 30.81 | 29.82 | 29.86 | 29.86 | 1,383,400 |
Jul 19, 2023 | 30.98 | 31.23 | 30.58 | 30.78 | 30.78 | 1,351,000 |
Jul 18, 2023 | 31.66 | 31.83 | 30.51 | 30.84 | 30.84 | 1,428,400 |
Jul 17, 2023 | 30.87 | 31.40 | 30.62 | 31.34 | 31.34 | 692,200 |
Jul 14, 2023 | 31.27 | 31.27 | 30.45 | 30.76 | 30.76 | 870,500 |
Jul 13, 2023 | 31.13 | 31.57 | 30.72 | 31.25 | 31.25 | 1,826,800 |
Jul 12, 2023 | 30.80 | 31.25 | 30.57 | 30.70 | 30.70 | 2,669,600 |
Jul 11, 2023 | 29.58 | 29.96 | 29.26 | 29.91 | 29.91 | 1,276,200 |
Jul 10, 2023 | 28.48 | 29.46 | 28.38 | 29.26 | 29.26 | 2,160,400 |
Jul 7, 2023 | 28.80 | 29.16 | 28.51 | 28.59 | 28.59 | 880,900 |
Jul 6, 2023 | 29.32 | 29.47 | 28.53 | 28.72 | 28.72 | 1,316,500 |
Jul 5, 2023 | 29.62 | 29.95 | 29.29 | 29.68 | 29.68 | 1,111,100 |
Jul 3, 2023 | 30.28 | 30.31 | 29.53 | 29.66 | 29.66 | 609,500 |
Jun 30, 2023 | 29.88 | 30.53 | 29.84 | 30.29 | 30.29 | 1,350,500 |
Jun 29, 2023 | 29.85 | 30.19 | 29.64 | 29.85 | 29.85 | 1,621,600 |
Jun 28, 2023 | 29.17 | 29.85 | 29.02 | 29.74 | 29.74 | 1,692,200 |
Jun 27, 2023 | 28.33 | 29.25 | 28.33 | 29.08 | 29.08 | 1,221,800 |
Jun 26, 2023 | 27.63 | 28.61 | 27.59 | 28.25 | 28.25 | 1,602,000 |
Jun 23, 2023 | 27.02 | 27.80 | 26.88 | 27.67 | 27.67 | 1,836,600 |
Jun 22, 2023 | 27.49 | 27.61 | 27.03 | 27.32 | 27.32 | 804,500 |
Jun 21, 2023 | 27.25 | 27.75 | 27.08 | 27.61 | 27.61 | 1,783,000 |
Jun 20, 2023 | 25.96 | 27.33 | 25.92 | 27.24 | 27.24 | 1,793,600 |
Jun 16, 2023 | 26.48 | 26.48 | 26.01 | 26.28 | 26.28 | 1,554,100 |
Jun 15, 2023 | 25.91 | 26.51 | 25.80 | 26.48 | 26.48 | 1,192,700 |
Jun 14, 2023 | 26.83 | 26.90 | 25.74 | 25.97 | 25.97 | 1,490,300 |
Jun 13, 2023 | 26.32 | 27.01 | 26.23 | 26.74 | 26.74 | 1,518,300 |
Jun 12, 2023 | 26.26 | 26.57 | 25.89 | 26.25 | 26.25 | 1,817,300 |
Jun 9, 2023 | 26.00 | 26.35 | 25.89 | 26.12 | 26.12 | 2,581,500 |
Jun 8, 2023 | 26.72 | 26.97 | 26.50 | 26.71 | 26.71 | 1,181,100 |
Jun 7, 2023 | 26.95 | 27.58 | 26.76 | 26.94 | 26.94 | 2,117,500 |
Jun 6, 2023 | 25.66 | 27.09 | 25.61 | 26.83 | 26.83 | 2,130,500 |
Jun 5, 2023 | 25.59 | 25.98 | 25.20 | 25.69 | 25.69 | 1,379,800 |
Jun 2, 2023 | 24.83 | 26.01 | 24.72 | 25.72 | 25.72 | 1,961,200 |
Jun 1, 2023 | 23.26 | 24.13 | 23.08 | 24.11 | 24.11 | 2,634,800 |
May 31, 2023 | 23.64 | 23.90 | 23.22 | 23.25 | 23.25 | 2,094,700 |
May 30, 2023 | 24.11 | 24.28 | 23.41 | 23.74 | 23.74 | 1,227,100 |
May 26, 2023 | 23.64 | 24.03 | 23.46 | 23.91 | 23.91 | 958,400 |
May 25, 2023 | 23.65 | 23.81 | 23.27 | 23.71 | 23.71 | 2,070,400 |
May 24, 2023 | 23.50 | 23.67 | 23.19 | 23.58 | 23.58 | 1,986,300 |
May 23, 2023 | 24.20 | 24.41 | 23.51 | 23.64 | 23.64 | 1,967,700 |
May 22, 2023 | 24.48 | 24.86 | 24.33 | 24.44 | 24.44 | 2,381,900 |
May 19, 2023 | 25.06 | 25.17 | 24.27 | 24.45 | 24.45 | 2,198,700 |
May 18, 2023 | 24.86 | 25.06 | 24.48 | 25.00 | 25.00 | 1,879,700 |
May 17, 2023 | 24.24 | 25.15 | 24.21 | 24.78 | 24.78 | 7,120,800 |
May 16, 2023 | 25.08 | 25.14 | 24.44 | 24.72 | 24.72 | 1,223,900 |
May 15, 2023 | 25.01 | 25.60 | 24.83 | 25.38 | 25.38 | 1,026,000 |
May 12, 2023 | 25.40 | 25.55 | 24.68 | 24.88 | 24.88 | 1,320,100 |
May 11, 2023 | 25.35 | 25.40 | 24.49 | 25.36 | 25.36 | 1,996,800 |
May 10, 2023 | 25.81 | 25.93 | 25.19 | 25.39 | 25.39 | 1,234,600 |
May 9, 2023 | 26.00 | 26.28 | 25.24 | 25.46 | 25.46 | 2,325,400 |
May 8, 2023 | 26.43 | 26.74 | 25.83 | 25.98 | 25.98 | 1,480,500 |
May 5, 2023 | 26.00 | 26.25 | 24.80 | 26.23 | 26.23 | 3,466,400 |
May 4, 2023 | 27.09 | 27.33 | 26.15 | 26.32 | 26.32 | 2,428,100 |
May 3, 2023 | 27.04 | 27.82 | 27.02 | 27.15 | 27.15 | 1,173,200 |
May 2, 2023 | 27.24 | 27.25 | 26.46 | 26.96 | 26.96 | 1,159,200 |
May 1, 2023 | 27.00 | 27.47 | 26.94 | 27.38 | 27.38 | 1,198,300 |
Apr 28, 2023 | 26.46 | 27.32 | 26.39 | 27.14 | 27.14 | 1,220,600 |
Apr 27, 2023 | 26.03 | 26.56 | 25.70 | 26.44 | 26.44 | 883,200 |
Apr 26, 2023 | 26.37 | 26.65 | 25.44 | 25.59 | 25.59 | 1,048,200 |
Related Tickers
TREX Trex Company, Inc.
89.41
+0.24%
FBIN Fortune Brands Innovations, Inc.
73.22
-0.42%
APOG Apogee Enterprises, Inc.
61.32
-1.51%
AWI Armstrong World Industries, Inc.
115.76
-0.17%
MAS Masco Corporation
69.87
+0.19%
AAON AAON, Inc.
89.90
+0.26%
LMB Limbach Holdings, Inc.
42.87
+0.85%
WMS Advanced Drainage Systems, Inc.
161.34
+0.64%
TILE Interface, Inc.
15.31
-3.47%
BLDR Builders FirstSource, Inc.
185.26
-0.77%