Quantcast

PGT Innovations, Inc. Historical Stock Prices

PGTI 
$15.87
*  
0.01
0.06%
Get PGTI Alerts
*Delayed - data as of Jun. 25, 2019 13:50 ET  -  Find a broker to begin trading PGTI now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
View:    PGTI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 24-JUN-2018 TO 24-JUN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:50 15.82 15.99 15.71 15.87 223,875
06/24/2019 15.87 16.025 15.75 15.86 268,788
06/21/2019 16.2 16.2 15.73 15.78 643,041
06/20/2019 16.29 16.31 15.98 16.29 284,262
06/19/2019 16.11 16.18 15.97 16.12 333,100
06/18/2019 15.85 16.12 15.82 16.1 377,298
06/17/2019 16.06 16.06 15.57 15.76 307,602
06/14/2019 16.01 16.1195 15.92 16.02 248,754
06/13/2019 15.98 16.11 15.91 16.11 418,704
06/12/2019 15.86 15.955 15.73 15.86 251,240
06/11/2019 16.24 16.33 15.8 15.82 547,779
06/10/2019 15.96 16.38 15.96 16.2 358,571
06/07/2019 15.87 15.98 15.76 15.9 497,431
06/06/2019 16.02 16.045 15.5759 15.81 355,070
06/05/2019 16.26 16.335 15.98 16.02 545,976
06/04/2019 15.64 16.18 15.6 16.17 305,777
06/03/2019 15.04 15.59 14.98 15.56 618,535
05/31/2019 14.95 15.11 14.79 14.96 377,230
05/30/2019 15.19 15.43 15.05 15.13 364,263
05/29/2019 15.11 15.2 14.89 15.11 709,376
05/28/2019 15.58 15.59 15.23 15.24 381,971
05/24/2019 15.55 15.67 15.47 15.56 308,063
05/23/2019 15.71 15.845 15.4 15.46 403,552
05/22/2019 15.28 15.52 15.24 15.46 382,872
05/21/2019 15.2 15.37 15.1 15.35 370,002
05/20/2019 15.02 15.21 14.94 15.17 324,151
05/17/2019 15.34 15.48 15.09 15.11 370,284
05/16/2019 15.57 15.67 15.4 15.45 260,889
05/15/2019 15.27 15.6 15.27 15.53 481,563
05/14/2019 15.22 15.39 15.05 15.38 463,710
05/13/2019 15.29 15.345 15.14 15.2 334,967
05/10/2019 15.38 15.61 15.26 15.59 321,407
05/09/2019 15.28 15.54 15.26 15.49 288,791
05/08/2019 15.53 15.74 15.42 15.42 519,982
05/07/2019 15.7 15.87 15.425 15.53 888,292
05/06/2019 15.68 15.88 15.32 15.86 769,722
05/03/2019 15.2 15.675 15.2 15.61 707,694
05/02/2019 14.58 15.45 14.58 15.04 1,023,979
05/01/2019 14.69 14.9 14.55 14.64 735,476
04/30/2019 14.58 14.66 14.495 14.66 619,074
04/29/2019 14.44 14.69 14.4 14.58 710,387
04/26/2019 14.38 14.51 14.35 14.45 283,888
04/25/2019 14.55 14.57 14.26 14.37 393,215
04/24/2019 14.52 14.71 14.5 14.61 334,358
04/23/2019 14.32 14.63 14.3 14.55 320,980
04/22/2019 14.35 14.43 14.19 14.3 418,855
04/18/2019 14.71 14.79 14.42 14.45 206,851
04/17/2019 14.71 14.76 14.56 14.73 253,819
04/16/2019 14.51 14.67 14.31 14.62 280,994
04/15/2019 14.5 14.73 14.3638 14.47 430,452
04/12/2019 14.48 14.52 14.24 14.42 814,956
04/11/2019 14.2 14.43 14.1 14.4 586,333
04/10/2019 14.21 14.29 14.07 14.16 478,317
04/09/2019 14.36 14.44 14.2 14.21 555,919
04/08/2019 14.15 14.58 14.11 14.45 597,406
04/05/2019 14.2 14.42 14.13 14.26 790,763
04/04/2019 13.88 14.25 13.8 14.18 612,360
04/03/2019 13.84 13.96 13.71 13.84 625,545
04/02/2019 13.77 13.93 13.685 13.74 557,945
04/01/2019 13.93 14.05 13.68 13.78 499,155
03/29/2019 14.11 14.2 13.61 13.85 534,363
03/28/2019 13.92 14.065 13.74 14.03 337,315
03/27/2019 13.85 14.15 13.8254 13.9 399,069
03/26/2019 13.67 13.92 13.48 13.91 590,236
03/25/2019 13.38 13.81 13.35 13.62 642,702
03/22/2019 13.86 13.93 13.41 13.41 639,049
03/21/2019 13.79 14.28 13.79 13.94 930,160
03/20/2019 14.12 14.23 13.66 13.86 615,748
03/19/2019 14.36 14.46 14.12 14.13 855,292
03/18/2019 14.22 14.64 14.16 14.32 523,354
03/15/2019 14.51 14.54 14.23 14.27 864,333
03/14/2019 14.51 14.73 14.47 14.48 435,576
03/13/2019 14.6 14.78 14.52 14.56 628,189
03/12/2019 14.59 14.76 14.36 14.57 565,883
03/11/2019 14.64 14.71 14.441 14.59 631,024
03/08/2019 14.04 14.26 13.94 14.16 564,373
03/07/2019 14.1 14.3 14.02 14.05 546,448
03/06/2019 14.56 15.22 14.04 14.18 1,130,945
03/05/2019 14.33 14.43 14.03 14.04 742,387
03/04/2019 14.52 14.91 14.2 14.29 1,284,791
03/01/2019 15.04 15.39 14.64 14.76 794,924
02/28/2019 15.21 15.22 14.72 15.08 1,288,716
02/27/2019 15.2 15.74 13.94 15.2 2,334,971
02/26/2019 17.92 18.06 17.63 17.74 499,237
02/25/2019 17.78 18.13 17.78 17.98 445,817
02/22/2019 17.65 17.775 17.54 17.75 213,568
02/21/2019 17.64 17.74 17.52 17.58 265,421
02/20/2019 17.9 17.99 17.56 17.64 291,511
02/19/2019 17.44 18.02 17.39 17.88 370,206
02/15/2019 17.69 17.78 17.49 17.55 272,043
02/14/2019 17.67 17.87 17.55 17.59 328,429
02/13/2019 17.63 17.815 17.49 17.76 393,667
02/12/2019 17.18 17.58 17.18 17.56 294,246
02/11/2019 16.97 17.17 16.84 17.16 257,664
02/08/2019 16.89 17.03 16.75 16.94 244,579
02/07/2019 17.01 17.18 16.85 16.96 269,963
02/06/2019 17.04 17.2 16.95 17.04 341,816
02/05/2019 16.91 17.22 16.86 17.08 368,727
02/04/2019 16.67 17.05 16.58 16.93 391,424
02/01/2019 16.57 16.81 16.44 16.69 402,778
01/31/2019 16.22 16.98 16.09 16.64 871,072
01/30/2019 16.09 16.39 15.89 16.22 770,296
01/29/2019 15.75 16.03 15.5 15.89 503,177
01/28/2019 15.76 16.2 15.605 15.71 876,100
01/25/2019 16.39 16.73 15.93 15.94 615,743
01/24/2019 15.89 16.3 15.86 16.22 246,398
01/23/2019 16.31 16.4 15.89 15.89 367,809
01/22/2019 16.43 16.525 16.09 16.3 377,357
01/18/2019 16.6 16.93 16.48 16.54 405,134
01/17/2019 16.1 16.62 16.01 16.48 409,716
01/16/2019 16.48 16.85 16.2 16.22 343,293
01/15/2019 16.76 16.85 16.51 16.61 246,893
01/14/2019 16.76 16.97 16.68 16.76 380,075
01/11/2019 16.61 16.94 16.49 16.91 382,865
01/10/2019 16.85 17.22 16.66 16.78 497,682
01/09/2019 16.52 16.95 16.3 16.86 837,874
01/08/2019 16.5 16.64 16.32 16.47 454,948
01/07/2019 16.1 16.62 15.91 16.35 442,783
01/04/2019 15.75 16.32 15.705 16.1 350,231
01/03/2019 15.77 15.86 15.44 15.51 346,095
01/02/2019 15.6 16.04 15.411 15.93 460,386
12/31/2018 15.79 15.899 15.29 15.85 469,319
12/28/2018 15.65 16.02 15.52 15.72 462,475
12/27/2018 15.38 15.66 15.11 15.64 411,296
12/26/2018 15.01 15.65 14.64 15.64 563,732
12/24/2018 15.02 15.35 14.87 14.92 342,078
12/21/2018 15.86 15.86 15.12 15.22 1,927,109
12/20/2018 16.04 16.2 15.75 15.82 501,135
12/19/2018 16.4 16.74 16.03 16.13 700,498
12/18/2018 16.15 16.81 16.15 16.45 594,747
12/17/2018 16.37 16.7 16.12 16.18 663,347
12/14/2018 16.69 17.03 16.38 16.41 525,496
12/13/2018 17.59 17.74 16.76 16.78 667,621
12/12/2018 17.6 17.95 17.56 17.56 410,654
12/11/2018 17.94 18 17.36 17.4 522,548
12/10/2018 17.98 18.1 17.62 17.74 482,634
12/07/2018 18.36 18.56 17.86 17.9 380,698
12/06/2018 18 18.67 17.8502 18.34 739,910
12/04/2018 19.41 19.49 18.21 18.28 968,351
12/03/2018 19.54 19.645 19.135 19.57 655,095
11/30/2018 18.62 19.57 18.62 19.27 797,263
11/29/2018 19.01 19.14 18.61 18.77 571,568
11/28/2018 18.86 19.27 18.15 19.13 845,511
11/27/2018 19.05 19.19 18.84 18.84 518,888
11/26/2018 19.02 19.23 18.79 19.22 553,101
11/23/2018 19.08 19.39 18.89 18.89 422,252
11/21/2018 18.78 19.29 18.57 19.13 450,124
11/20/2018 18.67 19.18 18.523 18.71 556,110
11/19/2018 19.03 19.32 18.79 18.9 733,317
11/16/2018 19.25 19.375 18.695 19.04 1,355,306
11/15/2018 19.8 20.05 19.08 19.41 763,593
11/14/2018 20.68 20.8 19.819 19.98 401,695
11/13/2018 20.64 20.94 20.45 20.45 507,119
11/12/2018 21.19 21.29 20.59 20.62 608,899
11/09/2018 21.05 21.49 20.99 21.18 764,160
11/08/2018 21.14 21.4 20.72 21.15 618,278
11/07/2018 21.31 21.32 20.79 21.2 611,500
11/06/2018 21.01 21.29 20.89 21.08 842,396
11/05/2018 22.21 22.35 20.7 21.09 1,367,841
11/02/2018 23.47 23.55 22.31 22.43 1,552,867
11/01/2018 22.5 24.16 22 23.33 2,581,154
10/31/2018 20.32 20.49 19.99 20.26 792,251
10/30/2018 19.38 20.12 19.21 20.1 815,946
10/29/2018 20.46 20.46 19.18 19.43 623,025
10/26/2018 20.57 20.7 19.8788 20.15 1,063,586
10/25/2018 20.76 21.09 20.58 20.83 561,560
10/24/2018 21.13 21.47 20.51 20.51 612,811
10/23/2018 21.15 21.55 20.87 21.24 627,803
10/22/2018 21.89 22.22 21.33 21.44 797,162
10/19/2018 22.38 22.46 21.68 21.78 1,590,345
10/18/2018 22.12 22.3 21.73 21.94 1,266,801
10/17/2018 22.23 22.28 21.63 22.27 1,664,249
10/16/2018 21.27 22.26 21.23 22.25 1,231,377
10/15/2018 21.11 21.51 20.725 21.37 860,604
10/12/2018 21.26 21.51 20.98 21.17 1,513,401
10/11/2018 20.7 21.37 20.5 20.96 1,590,641
10/10/2018 20.13 20.93 20.13 20.76 1,718,546
10/09/2018 20.89 21.14 19.955 20.1 892,761
10/08/2018 20.74 20.95 20.46 20.92 755,445
10/05/2018 20.37 20.935 20.37 20.73 1,303,538
10/04/2018 20.89 21.085 20.22 20.37 980,264
10/03/2018 20.18 20.58 20.09 20.18 1,240,820
10/02/2018 20.31 20.47 20.05 20.19 1,286,726
10/01/2018 21.74 21.79 20.13 20.3 1,733,236
09/28/2018 21.45 21.775 21.4 21.6 1,990,794
09/27/2018 22.1 22.2 21.45 21.45 658,803
09/26/2018 22.05 22.15 21.7 22 828,582
09/25/2018 22.1 22.3 21.95 22.05 885,129
09/24/2018 21.65 22.2 21.5 22.05 837,767
09/21/2018 21.95 22.1 21.55 21.65 2,392,184
09/20/2018 21.65 21.95 21.15 21.9 1,066,278
09/19/2018 21.2 21.9 21.2 21.6 979,272
09/18/2018 21.7 21.7 21.1 21.25 1,253,673
09/17/2018 21.9 22.2 21.45 21.65 1,431,688
09/14/2018 22.6 22.9 21.95 22 4,975,969
09/13/2018 24.15 24.5 23.205 24 1,370,090
09/12/2018 24.45 25 23.45 24.55 1,141,851
09/11/2018 26.35 26.35 25.65 26.05 393,042
09/10/2018 25.6 26.4 25.5 26.2 627,186
09/07/2018 25.1 25.65 25.05 25.35 671,831
09/06/2018 24.85 25.25 24.8 25.2 401,298
09/05/2018 25 25 24.4 24.75 491,265
09/04/2018 24.35 25.15 24.1 25 514,882
08/31/2018 24.2 24.35 24.055 24.3 524,686
08/30/2018 24.6 24.65 23.9 24.25 393,909
08/29/2018 24.9 24.9 24.5 24.65 243,598
08/28/2018 24.75 24.95 24.5 24.75 195,707
08/27/2018 24.8 25.15 24.65 24.75 218,785
08/24/2018 24.9 24.95 24.5 24.75 703,735
08/23/2018 25.15 25.2 24.5 24.75 379,730
08/22/2018 25.6 25.95 25.2 25.35 323,225
08/21/2018 25 25.745 24.97 25.6 315,104
08/20/2018 25 25.15 24.75 24.95 882,021
08/17/2018 25.15 25.35 24.9 24.95 355,866
08/16/2018 24.55 25.2 24.55 25.15 329,469
08/15/2018 24.5 24.75 24.45 24.5 294,609
08/14/2018 24.15 24.6 23.9 24.5 304,979
08/13/2018 24.55 24.55 23.95 24.05 510,052
08/10/2018 24.6 24.95 24.4 24.65 658,710
08/09/2018 24.6 25.3 24.6 24.75 290,911
08/08/2018 25.55 25.6 24.55 24.65 594,284
08/07/2018 24.75 25.7 24.75 25.55 720,467
08/06/2018 24.2 24.8 24.1 24.75 579,917
08/03/2018 24.4 24.45 23.8 24.15 429,516
08/02/2018 24.1 24.5 23.7 24.4 810,330
08/01/2018 24.15 24.15 23.2 23.55 598,318
07/31/2018 24.35 24.5 23.6 24 841,484
07/30/2018 24.9 24.95 23 24.1 865,809
07/27/2018 23.75 24.05 23.3 23.75 885,761
07/26/2018 23.3 23.95 22.85 23.8 787,667
07/25/2018 23.35 23.515 22.55 23.1 718,372
07/24/2018 23.25 25.15 23 23.2 1,596,403
07/23/2018 21.6 21.65 21.25 21.3 241,370
07/20/2018 21.6 21.9 21.5 21.55 410,208
07/19/2018 21.45 21.7 21.35 21.55 258,809
07/18/2018 21.55 21.55 21.2 21.5 285,271
07/17/2018 21.2 21.6 21.2 21.6 363,015
07/16/2018 21.35 21.37 21.1 21.25 198,804
07/13/2018 21.2 21.4 21.15 21.35 233,863
07/12/2018 21.45 21.55 21 21.05 415,254
07/11/2018 21.15 21.45 21.05 21.4 318,363
07/10/2018 21.1 21.3 20.95 21.25 315,109
07/09/2018 21.45 21.75 21 21.05 342,901
07/06/2018 22 22.35 21.25 21.35 552,154
07/05/2018 21.65 22 21.4 22 357,839
07/03/2018 21.35 21.7 21.25 21.55 340,845
07/02/2018 20.85 21.25 20.6 21.2 535,377
06/29/2018 20.75 21.05 20.55 20.85 373,001
06/28/2018 20.85 20.85 20.55 20.6 262,423
06/27/2018 20.95 20.95 20.75 20.85 399,319
06/26/2018 20.55 20.95 20.55 20.85 205,492
06/25/2018 20.8 20.95 20.4 20.5 293,972
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio