Advertisement
U.S. markets open in 2 hours 12 minutes

PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD
41.990.00 (0.00%)
At close: 04:00PM EDT
42.00 +0.01 (+0.02%)
After hours: 06:25PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202441.9942.0041.9841.9941.992,229,800
Mar 26, 202442.0042.0041.9841.9941.992,464,900
Mar 25, 202441.9641.9841.9541.9641.962,061,500
Mar 22, 202441.9641.9741.9541.9641.962,186,800
Mar 21, 202441.9841.9841.9541.9541.951,203,800
Mar 20, 202441.9641.9741.9241.9541.951,178,700
Mar 19, 202441.9241.9541.9041.9541.951,752,100
Mar 18, 202441.9241.9341.8841.8841.881,206,400
Mar 15, 202441.8541.9041.8441.8441.841,389,400
Mar 14, 202441.8641.9141.8441.8841.881,474,600
Mar 13, 202441.8641.8841.7541.8641.86931,800
Mar 12, 202441.8441.8941.8341.8641.86664,700
Mar 11, 202441.8541.8641.8341.8441.84771,800
Mar 08, 202441.8441.9141.8341.8441.841,058,600
Mar 07, 202441.8241.8941.8241.8241.82843,800
Mar 06, 202441.8141.8341.7941.7941.79882,000
Mar 05, 202441.7941.8241.7741.8041.80954,400
Mar 04, 202441.7941.8141.7941.8041.80609,500
Mar 01, 202441.7941.8041.7841.7841.78509,100
Feb 29, 202441.8241.8341.7741.7741.77609,300
Feb 28, 202441.7841.8241.7641.7841.78917,600
Feb 27, 202441.7941.8041.7641.7641.76852,100
Feb 26, 202441.7941.8141.7741.7841.78957,400
Feb 23, 202441.8041.8341.7941.7941.793,928,800
Feb 22, 202441.4341.6041.4341.5641.56590,200
Feb 21, 202441.4641.4741.4041.4241.42500,300
Feb 20, 202441.4041.4841.3341.4341.43856,500
Feb 16, 202441.4041.4941.3941.3941.39990,900
Feb 15, 202441.3841.4541.3341.4441.441,488,200
Feb 14, 202441.3541.4041.3241.3241.32564,300
Feb 13, 202441.2941.3941.2741.3141.31660,400
Feb 12, 202441.4041.4041.2941.3241.32539,100
Feb 09, 202441.2941.3641.2541.3441.34523,300
Feb 08, 202441.2841.3541.2841.3341.33585,100
Feb 07, 202441.3241.3741.2641.3141.31448,500
Feb 06, 202441.2141.3341.2041.3041.30374,300
Feb 05, 202441.2041.2841.1541.2241.22704,600
Feb 02, 202441.2541.2741.1941.2241.22624,900
Feb 01, 202441.2941.3541.1941.2541.25765,100
Jan 31, 202441.4041.4041.1041.2241.22836,600
Jan 30, 202441.2841.3441.2541.2541.25614,500
Jan 29, 202441.3041.3541.2041.3041.30510,200
Jan 26, 202441.2041.3241.1641.3041.301,504,200
Jan 25, 202441.1441.2141.0541.2041.201,605,100
Jan 24, 202441.0941.1641.0141.0441.041,245,300
Jan 23, 202441.1541.1541.0041.0141.011,009,800
Jan 22, 202441.1341.2241.0041.1041.101,196,000
Jan 19, 202441.1541.2341.0741.0841.081,973,500
Jan 18, 202441.1041.2541.0241.1841.182,374,900
Jan 17, 202441.0041.0740.9141.0241.024,447,800
Jan 16, 202441.4641.4941.2641.3041.30453,400
Jan 12, 202441.6241.6241.2941.5041.50443,900
Jan 11, 202441.2541.5241.2541.4841.481,047,900
Jan 10, 202441.5641.6841.0941.2541.251,917,000
Jan 09, 202441.5041.7041.5041.5541.55661,700
Jan 08, 202441.5841.9141.4641.7041.701,580,800
Jan 05, 202441.5341.9741.4641.7341.73644,000
Jan 04, 202441.5541.7641.4541.6341.631,128,800
Jan 03, 202441.6741.7241.2841.7041.703,424,800
Jan 02, 202440.4640.6439.9640.2340.23356,600
Dec 29, 202341.2641.2940.6840.7040.70495,500
Dec 28, 202341.3541.4041.0241.2541.25335,700
Dec 27, 202341.2541.6141.0941.2741.27732,300
Dec 26, 202340.8041.2840.7841.2441.24262,000
Dec 22, 202340.9441.3840.7041.0041.00875,600
Dec 21, 202340.6440.9440.4540.8940.89887,700
Dec 20, 202340.2140.9239.8540.3040.301,938,900
Dec 19, 202339.5041.2539.3040.0040.002,644,600
Dec 18, 202339.4739.7538.6839.4839.485,514,800
Dec 15, 202336.6636.6835.6436.0936.091,136,500
Dec 14, 202335.3736.9035.0036.6036.60824,200
Dec 13, 202333.3535.6933.3534.8134.812,090,700
Dec 12, 202333.1733.8432.8833.2533.25405,800
Dec 11, 202333.0733.3232.8233.2233.22328,200
Dec 08, 202333.1733.2032.6433.0733.07363,200
Dec 07, 202332.4232.8632.2332.7132.71251,200
Dec 06, 202332.8433.4732.4832.4832.48647,200
Dec 05, 202332.8633.1532.4532.5132.51261,500
Dec 04, 202332.6833.1432.4132.9432.94302,000
Dec 01, 202332.1332.7531.8832.7332.73571,500
Nov 30, 202332.1432.3330.4832.1932.19428,800
Nov 29, 202332.5032.8132.0632.2232.22256,500
Nov 28, 202332.9433.1032.0732.1832.18261,700
Nov 27, 202333.3933.5232.8232.8532.85369,500
Nov 24, 202332.1533.9232.1533.5433.54619,500
Nov 22, 202331.8532.2531.8332.2032.20151,800
Nov 21, 202331.7032.1531.6331.6331.63159,500
Nov 20, 202331.9532.0331.5431.9031.90233,600
Nov 17, 202331.9332.0531.4931.8631.86301,000
Nov 16, 202332.0432.2831.6431.7031.70221,600
Nov 15, 202331.9632.4231.7331.8731.87275,600
Nov 14, 202331.8732.3331.7732.1532.15526,200
Nov 13, 202330.1630.9930.0530.8630.86444,400
Nov 10, 202330.1030.4730.0030.2630.26253,000
Nov 09, 202330.3330.4829.7529.8529.85316,700
Nov 08, 202331.2031.4630.0530.0730.07351,000
Nov 07, 202331.0831.5630.6831.3531.35403,000
Nov 06, 202331.0031.2430.7731.0631.06452,000
Nov 03, 202330.8631.2030.1430.8430.84447,800
Nov 02, 202330.7731.3929.8230.3130.31478,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...