PGT Innovations, Inc. (PGTI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

22.29

+0.29

(+1.32%)

At close: 04:00PM EDT

22.29

0.00

(0.00%)

After hours:

07:16PM EDT

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	-	-	-	-	-	-
Mar 21, 2023	22.24	22.45	22.08	22.29	22.29	706,200
Mar 20, 2023	21.53	22.13	21.53	22.00	22.00	2,504,800
Mar 17, 2023	21.28	21.43	20.68	20.96	20.96	1,569,600
Mar 16, 2023	20.39	21.48	20.29	21.41	21.41	569,700
Mar 15, 2023	20.97	21.41	20.60	20.73	20.73	736,200
Mar 14, 2023	21.50	21.70	21.02	21.35	21.35	517,800
Mar 13, 2023	20.77	21.25	20.61	20.95	20.95	529,800
Mar 10, 2023	21.89	21.89	20.89	21.17	21.17	594,900
Mar 09, 2023	22.02	22.30	21.75	21.99	21.99	637,900
Mar 08, 2023	21.93	22.05	21.66	21.95	21.95	346,200
Mar 07, 2023	21.74	22.00	21.63	21.81	21.81	373,700
Mar 06, 2023	22.20	22.57	21.48	21.73	21.73	604,700
Mar 03, 2023	22.07	22.68	21.99	22.61	22.61	428,700
Mar 02, 2023	20.92	22.05	20.73	21.95	21.95	667,600
Mar 01, 2023	21.08	21.58	21.02	21.30	21.30	368,500
Feb 28, 2023	21.47	21.79	21.15	21.15	21.15	610,300
Feb 27, 2023	20.90	21.68	20.90	21.50	21.50	344,100
Feb 24, 2023	20.30	20.93	20.25	20.56	20.56	421,600
Feb 23, 2023	20.78	21.00	20.28	20.57	20.57	495,200
Feb 22, 2023	20.40	21.11	20.11	20.59	20.59	647,500
Feb 21, 2023	21.16	21.51	20.77	20.78	20.78	290,400
Feb 17, 2023	21.93	21.93	21.31	21.53	21.53	282,500
Feb 16, 2023	21.56	22.10	21.40	21.90	21.90	247,000
Feb 15, 2023	22.31	22.37	21.82	21.96	21.96	317,200
Feb 14, 2023	22.57	22.83	22.31	22.64	22.64	130,200
Feb 13, 2023	22.27	22.78	22.19	22.76	22.76	147,200
Feb 10, 2023	22.20	22.55	22.20	22.26	22.26	158,300
Feb 09, 2023	22.96	23.20	22.27	22.32	22.32	181,800
Feb 08, 2023	23.22	23.32	22.47	22.77	22.77	290,100
Feb 07, 2023	23.75	23.89	22.91	23.38	23.38	592,200
Feb 06, 2023	22.00	22.19	21.73	22.18	22.18	194,500
Feb 03, 2023	22.24	22.49	22.09	22.20	22.20	323,800
Feb 02, 2023	22.25	22.70	22.20	22.47	22.47	314,700
Feb 01, 2023	21.64	22.36	21.38	22.11	22.11	361,500
Jan 31, 2023	20.62	21.75	20.62	21.70	21.70	324,700
Jan 30, 2023	20.61	20.93	20.46	20.47	20.47	169,600
Jan 27, 2023	20.67	20.98	20.66	20.81	20.81	248,800
Jan 26, 2023	20.40	20.68	20.31	20.67	20.67	182,500
Jan 25, 2023	19.82	20.43	19.74	20.24	20.24	310,500
Jan 24, 2023	19.80	20.26	19.77	20.00	20.00	140,700
Jan 23, 2023	19.93	20.20	19.90	20.00	20.00	157,700
Jan 20, 2023	19.44	19.97	19.28	19.93	19.93	309,300
Jan 19, 2023	19.60	19.97	19.18	19.31	19.31	251,000
Jan 18, 2023	19.88	20.45	19.62	19.64	19.64	217,800
Jan 17, 2023	19.65	20.01	19.64	19.80	19.80	333,300
Jan 13, 2023	19.50	20.23	19.50	19.99	19.99	391,700
Jan 12, 2023	19.45	19.76	19.02	19.75	19.75	304,000
Jan 11, 2023	18.65	19.36	18.65	19.36	19.36	252,900
Jan 10, 2023	18.41	18.65	18.25	18.65	18.65	241,000
Jan 09, 2023	18.52	18.65	18.44	18.51	18.51	460,400
Jan 06, 2023	18.02	18.49	18.00	18.44	18.44	222,900
Jan 05, 2023	17.90	17.97	17.43	17.78	17.78	251,700
Jan 04, 2023	18.04	18.38	17.90	18.05	18.05	328,700
Jan 03, 2023	18.22	18.47	17.66	17.79	17.79	324,100
Dec 30, 2022	17.92	18.10	17.83	17.96	17.96	223,800
Dec 29, 2022	17.64	18.23	17.62	18.18	18.18	195,100
Dec 28, 2022	18.04	18.21	17.53	17.53	17.53	284,200
Dec 27, 2022	17.68	18.02	17.55	17.99	17.99	204,300
Dec 23, 2022	17.80	17.98	17.64	17.70	17.70	186,400
Dec 22, 2022	17.90	17.90	17.55	17.86	17.86	285,200
Dec 21, 2022	18.16	18.31	18.02	18.06	18.06	221,900
Dec 20, 2022	18.30	18.51	17.96	18.03	18.03	358,500
Dec 19, 2022	19.20	19.46	18.52	18.56	18.56	358,600
Dec 16, 2022	18.65	19.28	18.62	19.18	19.18	2,446,500
Dec 15, 2022	18.45	18.96	18.36	18.90	18.90	300,000
Dec 14, 2022	18.79	19.07	18.65	18.77	18.77	294,900
Dec 13, 2022	19.73	19.97	18.92	18.93	18.93	327,800
Dec 12, 2022	18.64	19.04	18.60	18.93	18.93	288,200
Dec 09, 2022	18.51	18.96	18.51	18.58	18.58	288,200
Dec 08, 2022	18.51	18.82	18.42	18.68	18.68	697,400
Dec 07, 2022	18.18	18.34	17.88	18.18	18.18	461,400
Dec 06, 2022	18.54	18.81	17.89	18.19	18.19	342,500
Dec 05, 2022	19.33	19.33	18.21	18.54	18.54	424,200
Dec 02, 2022	19.28	19.66	19.05	19.47	19.47	240,100
Dec 01, 2022	20.03	20.27	19.56	19.74	19.74	284,800
Nov 30, 2022	19.80	19.81	19.28	19.79	19.79	463,500
Nov 29, 2022	19.69	19.87	19.55	19.76	19.76	467,000
Nov 28, 2022	20.02	20.24	19.59	19.73	19.73	291,000
Nov 25, 2022	20.10	20.37	20.10	20.19	20.19	112,000
Nov 23, 2022	20.31	20.60	20.05	20.14	20.14	177,500
Nov 22, 2022	20.28	20.67	20.17	20.36	20.36	241,200
Nov 21, 2022	20.16	20.66	19.91	20.17	20.17	394,300
Nov 18, 2022	19.94	20.02	19.42	19.75	19.75	317,500
Nov 17, 2022	18.95	19.76	18.86	19.57	19.57	390,800
Nov 16, 2022	20.09	20.19	19.42	19.50	19.50	417,800
Nov 15, 2022	20.35	20.90	20.07	20.24	20.24	446,200
Nov 14, 2022	20.77	20.85	19.83	19.89	19.89	718,400
Nov 11, 2022	22.87	23.07	20.70	20.77	20.77	972,900
Nov 10, 2022	21.04	22.77	21.01	22.74	22.74	825,900
Nov 09, 2022	20.89	21.28	20.73	20.84	20.84	323,800
Nov 08, 2022	20.99	21.27	20.81	21.17	21.17	193,100
Nov 07, 2022	20.92	21.06	20.47	20.76	20.76	263,700
Nov 04, 2022	20.61	20.89	20.27	20.79	20.79	303,600
Nov 03, 2022	20.37	20.44	20.02	20.28	20.28	306,300
Nov 02, 2022	21.25	21.40	20.58	20.61	20.61	920,800
Nov 01, 2022	21.67	21.67	20.55	21.15	21.15	478,100
Oct 31, 2022	21.61	21.79	21.29	21.31	21.31	388,500
Oct 28, 2022	21.63	21.80	21.24	21.72	21.72	238,400
Oct 27, 2022	21.90	22.19	21.44	21.60	21.60	402,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,654.92+135.49(+0.69%)

S&P 5004,002.87+51.30(+1.30%)

DOW32,560.60+316.02(+0.98%)

CAD/USD0.7295+0.0000(+0.0051%)

CRUDE OIL69.05-0.62(-0.89%)

BTC-CAD38,568.00+744.10(+1.97%)

PGT Innovations, Inc. (PGTI)

S&P/TSX
19,654.92
+135.49(+0.69%)

S&P 500
4,002.87
+51.30(+1.30%)

DOW
32,560.60
+316.02(+0.98%)

CAD/USD
0.7295
+0.0000(+0.0051%)

CRUDE OIL
69.05
-0.62(-0.89%)

BTC-CAD
38,568.00
+744.10(+1.97%)