Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

PGT Innovations, Inc. (PGTI)

NYSE - Nasdaq Real Time Price. Currency in USD
22.18-0.02 (-0.09%)
At close: 04:00PM EST
22.00 -0.18 (-0.81%)
After hours: 05:12PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 06, 202322.0022.1921.7322.1822.18194,340
Feb 03, 202322.2422.4922.0922.2022.20323,800
Feb 02, 202322.2522.7022.2022.4722.47314,700
Feb 01, 202321.6422.3621.3822.1122.11361,500
Jan 31, 202320.6221.7520.6221.7021.70324,700
Jan 30, 202320.6120.9320.4620.4720.47169,600
Jan 27, 202320.6720.9820.6620.8120.81248,800
Jan 26, 202320.4020.6820.3120.6720.67182,500
Jan 25, 202319.8220.4319.7420.2420.24310,500
Jan 24, 202319.8020.2619.7720.0020.00140,700
Jan 23, 202319.9320.2019.9020.0020.00157,700
Jan 20, 202319.4419.9719.2819.9319.93309,300
Jan 19, 202319.6019.9719.1819.3119.31251,000
Jan 18, 202319.8820.4519.6219.6419.64217,800
Jan 17, 202319.6520.0119.6419.8019.80333,300
Jan 13, 202319.5020.2319.5019.9919.99391,700
Jan 12, 202319.4519.7619.0219.7519.75304,000
Jan 11, 202318.6519.3618.6519.3619.36252,900
Jan 10, 202318.4118.6518.2518.6518.65241,000
Jan 09, 202318.5218.6518.4418.5118.51460,400
Jan 06, 202318.0218.4918.0018.4418.44222,900
Jan 05, 202317.9017.9717.4317.7817.78251,700
Jan 04, 202318.0418.3817.9018.0518.05328,700
Jan 03, 202318.2218.4717.6617.7917.79324,100
Dec 30, 202217.9218.1017.8317.9617.96223,800
Dec 29, 202217.6418.2317.6218.1818.18195,100
Dec 28, 202218.0418.2117.5317.5317.53284,200
Dec 27, 202217.6818.0217.5517.9917.99204,300
Dec 23, 202217.8017.9817.6417.7017.70186,400
Dec 22, 202217.9017.9017.5517.8617.86285,200
Dec 21, 202218.1618.3118.0218.0618.06221,900
Dec 20, 202218.3018.5117.9618.0318.03358,500
Dec 19, 202219.2019.4618.5218.5618.56358,600
Dec 16, 202218.6519.2818.6219.1819.182,446,500
Dec 15, 202218.4518.9618.3618.9018.90300,000
Dec 14, 202218.7919.0718.6518.7718.77294,900
Dec 13, 202219.7319.9718.9218.9318.93327,800
Dec 12, 202218.6419.0418.6018.9318.93288,200
Dec 09, 202218.5118.9618.5118.5818.58288,200
Dec 08, 202218.5118.8218.4218.6818.68697,400
Dec 07, 202218.1818.3417.8818.1818.18461,400
Dec 06, 202218.5418.8117.8918.1918.19342,500
Dec 05, 202219.3319.3318.2118.5418.54424,200
Dec 02, 202219.2819.6619.0519.4719.47240,100
Dec 01, 202220.0320.2719.5619.7419.74284,800
Nov 30, 202219.8019.8119.2819.7919.79463,500
Nov 29, 202219.6919.8719.5519.7619.76467,000
Nov 28, 202220.0220.2419.5919.7319.73291,000
Nov 25, 202220.1020.3720.1020.1920.19112,000
Nov 23, 202220.3120.6020.0520.1420.14177,500
Nov 22, 202220.2820.6720.1720.3620.36241,200
Nov 21, 202220.1620.6619.9120.1720.17394,300
Nov 18, 202219.9420.0219.4219.7519.75317,500
Nov 17, 202218.9519.7618.8619.5719.57390,800
Nov 16, 202220.0920.1919.4219.5019.50417,800
Nov 15, 202220.3520.9020.0720.2420.24446,200
Nov 14, 202220.7720.8519.8319.8919.89718,400
Nov 11, 202222.8723.0720.7020.7720.77972,900
Nov 10, 202221.0422.7721.0122.7422.74825,900
Nov 09, 202220.8921.2820.7320.8420.84323,800
Nov 08, 202220.9921.2720.8121.1721.17193,100
Nov 07, 202220.9221.0620.4720.7620.76263,700
Nov 04, 202220.6120.8920.2720.7920.79303,600
Nov 03, 202220.3720.4420.0220.2820.28306,300
Nov 02, 202221.2521.4020.5820.6120.61920,800
Nov 01, 202221.6721.6720.5521.1521.15478,100
Oct 31, 202221.6121.7921.2921.3121.31388,500
Oct 28, 202221.6321.8021.2421.7221.72238,400
Oct 27, 202221.9022.1921.4421.6021.60402,500
Oct 26, 202221.9321.9921.4921.7021.70355,700
Oct 25, 202221.4522.0121.4521.7221.72436,900
Oct 24, 202220.7821.4120.6021.4121.41381,100
Oct 21, 202220.1620.7819.4620.7320.73498,400
Oct 20, 202222.2022.2119.8519.9819.98750,700
Oct 19, 202222.8223.0322.0022.4022.40546,100
Oct 18, 202223.0423.6822.6323.0523.05709,400
Oct 17, 202222.3922.9022.2722.5722.57505,500
Oct 14, 202223.2323.2321.8721.8821.88454,100
Oct 13, 202222.4123.2021.7323.0523.05619,100
Oct 12, 202222.9523.1122.5422.9422.94363,700
Oct 11, 202223.7323.8122.3422.8022.80945,200
Oct 10, 202222.9923.8022.9723.6923.691,325,800
Oct 07, 202222.9023.1722.7823.0323.03841,000
Oct 06, 202222.7323.4922.7223.1823.18468,000
Oct 05, 202222.5723.0322.3222.7622.76474,300
Oct 04, 202222.4923.3022.3323.0623.06648,800
Oct 03, 202221.3121.9121.2521.7821.78503,500
Sep 30, 202220.5421.4320.5120.9620.96794,100
Sep 29, 202220.1720.4620.0220.4320.43332,400
Sep 28, 202219.7520.5919.5520.4920.49569,700
Sep 27, 202219.1919.4018.9119.3319.33405,000
Sep 26, 202219.3919.6718.9218.9918.99323,200
Sep 23, 202219.4919.5719.2519.4019.40357,500
Sep 22, 202220.2120.3519.6519.6719.67243,900
Sep 21, 202220.7820.8820.2020.3020.30298,200
Sep 20, 202220.5620.6820.2620.5020.50304,000
Sep 19, 202220.1320.8120.1320.7620.76321,000
Sep 16, 202219.9020.2019.7520.1820.18665,700
Sep 15, 202220.6920.7519.9520.2220.22517,200
Sep 14, 202220.4520.5220.0220.3520.35368,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement