PGT Innovations, Inc. - PGTI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 27, 2024	41.99	41.99	41.99	42	41.98	2.23M
March 26, 2024	42	41.99	41.99	42	41.98	2.46M
March 25, 2024	41.96	41.96	41.96	41.98	41.95	2.06M
March 22, 2024	41.96	41.96	41.96	41.97	41.95	2.19M
March 21, 2024	41.98	41.95	41.95	41.98	41.95	1.2M
March 20, 2024	41.96	41.95	41.95	41.97	41.92	1.18M
March 19, 2024	41.92	41.95	41.95	41.95	41.9	1.75M
March 18, 2024	41.92	41.88	41.88	41.93	41.88	1.21M
March 15, 2024	41.85	41.84	41.84	41.9	41.84	1.39M
March 14, 2024	41.86	41.88	41.88	41.91	41.84	1.47M
March 13, 2024	41.86	41.86	41.86	41.88	41.75	931,770
March 12, 2024	41.84	41.86	41.86	41.89	41.83	664,665
March 11, 2024	41.85	41.84	41.84	41.86	41.83	771,807
March 08, 2024	41.84	41.84	41.84	41.91	41.83	1.06M
March 07, 2024	41.82	41.82	41.82	41.89	41.82	843,802
March 06, 2024	41.81	41.79	41.79	41.83	41.79	882,004
March 05, 2024	41.79	41.8	41.8	41.82	41.77	954,416
March 04, 2024	41.79	41.8	41.8	41.81	41.79	609,547
March 01, 2024	41.79	41.78	41.78	41.8	41.78	509,060
February 29, 2024	41.82	41.77	41.77	41.83	41.77	609,279
February 28, 2024	41.78	41.78	41.78	41.82	41.76	917,609
February 27, 2024	41.79	41.76	41.76	41.8	41.76	852,127
February 26, 2024	41.79	41.78	41.78	41.81	41.77	957,411
February 23, 2024	41.8	41.79	41.79	41.83	41.79	3.93M
February 22, 2024	41.43	41.56	41.56	41.6	41.43	590,163
February 21, 2024	41.46	41.42	41.42	41.47	41.4	500,310
February 20, 2024	41.4	41.43	41.43	41.48	41.33	856,541
February 16, 2024	41.4	41.39	41.39	41.49	41.39	990,940
February 15, 2024	41.38	41.44	41.44	41.45	41.33	1.49M
February 14, 2024	41.35	41.32	41.32	41.4	41.32	564,261
February 13, 2024	41.29	41.31	41.31	41.39	41.27	660,365
February 12, 2024	41.4	41.32	41.32	41.4	41.29	539,128
February 09, 2024	41.29	41.34	41.34	41.36	41.25	523,284
February 08, 2024	41.28	41.33	41.33	41.35	41.28	585,119
February 07, 2024	41.32	41.31	41.31	41.37	41.26	448,461
February 06, 2024	41.21	41.3	41.3	41.33	41.2	374,294
February 05, 2024	41.2	41.22	41.22	41.28	41.15	704,618
February 02, 2024	41.25	41.22	41.22	41.27	41.19	624,903
February 01, 2024	41.29	41.25	41.25	41.35	41.19	765,057
January 31, 2024	41.4	41.22	41.22	41.4	41.1	836,632
January 30, 2024	41.28	41.25	41.25	41.34	41.25	614,536
January 29, 2024	41.3	41.3	41.3	41.35	41.2	510,161
January 26, 2024	41.2	41.3	41.3	41.32	41.16	1.5M
January 25, 2024	41.14	41.2	41.2	41.21	41.05	1.61M
January 24, 2024	41.09	41.04	41.04	41.16	41.01	1.25M
January 23, 2024	41.15	41.01	41.01	41.15	41	1.01M
January 22, 2024	41.13	41.1	41.1	41.22	41	1.2M
January 19, 2024	41.15	41.08	41.08	41.23	41.07	1.97M
January 18, 2024	41.1	41.18	41.18	41.25	41.02	2.37M
January 17, 2024	41	41.02	41.02	41.07	40.91	4.45M
January 16, 2024	41.46	41.3	41.3	41.49	41.26	453,505
January 12, 2024	41.62	41.5	41.5	41.62	41.29	443,888
January 11, 2024	41.25	41.48	41.48	41.52	41.25	1.05M
January 10, 2024	41.56	41.25	41.25	41.68	41.09	1.92M
January 09, 2024	41.5	41.55	41.55	41.7	41.5	661,682
January 08, 2024	41.58	41.7	41.7	41.91	41.46	1.58M
January 05, 2024	41.53	41.73	41.73	41.97	41.46	643,959
January 04, 2024	41.55	41.63	41.63	41.76	41.45	1.13M
January 03, 2024	41.67	41.7	41.7	41.72	41.28	3.42M
January 02, 2024	40.46	40.23	40.23	40.64	39.96	356,644

PGT Innovations, Inc. (PGTI) NYSE