Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	23.15	22.55	23.15	22.58	174000.0	22.58
2021-02-12	23.4	22.75	23.09	23.0	130200.0	23.0
2021-02-11	23.51	22.58	23.03	23.2	188300.0	23.2
2021-02-10	23.4	22.67	23.17	22.91	180900.0	22.91
2021-02-09	23.42	22.8	23.08	23.09	184500.0	23.09
2021-02-08	23.01	22.57	22.6	23.01	161600.0	23.01
2021-02-05	22.53	22.01	22.3	22.48	114300.0	22.48
2021-02-04	22.05	21.67	21.77	22.0	93500.0	22.0
2021-02-03	21.91	21.37	21.64	21.66	107700.0	21.66
2021-02-02	21.99	21.23	21.75	21.73	152500.0	21.73
2021-02-01	21.52	20.43	20.91	21.34	152700.0	21.34
2021-01-29	21.04	20.29	21.04	20.71	305700.0	20.71
2021-01-28	21.31	20.68	21.18	21.18	242000.0	21.18
2021-01-27	21.99	20.8	21.33	20.86	409900.0	20.86
2021-01-26	23.06	21.97	23.06	22.01	143600.0	22.01
2021-01-25	23.41	22.42	23.33	22.9	134400.0	22.9
2021-01-22	23.54	22.9	23.11	23.52	244600.0	23.52
2021-01-21	23.81	22.98	23.47	23.4	275100.0	23.4
2021-01-20	23.62	22.78	22.83	23.59	244500.0	23.59
2021-01-19	22.95	22.5	22.91	22.78	219700.0	22.78
2021-01-15	22.82	22.21	22.32	22.64	263900.0	22.64
2021-01-14	22.99	22.41	22.42	22.56	260400.0	22.56
2021-01-13	22.7	22.05	22.67	22.28	198800.0	22.28
2021-01-12	22.81	22.45	22.81	22.68	189300.0	22.68
2021-01-11	22.6	21.97	22.02	22.56	283200.0	22.56
2021-01-08	23.08	22.07	22.87	22.32	343400.0	22.32
2021-01-07	22.84	21.76	22.0	22.81	212600.0	22.81
2021-01-06	21.96	20.55	20.76	21.91	370900.0	21.91
2021-01-05	20.51	19.81	19.81	20.32	181100.0	20.32
2021-01-04	20.57	19.48	20.57	19.85	256000.0	19.85
2020-12-31	20.92	20.31	20.73	20.34	206200.0	20.34
2020-12-30	21.11	20.67	20.72	20.69	175600.0	20.69
2020-12-29	21.31	20.48	21.1	20.73	238200.0	20.73
2020-12-28	21.49	20.98	21.16	20.99	333700.0	20.99
2020-12-24	21.21	20.74	20.93	21.13	118700.0	21.13
2020-12-23	20.97	20.5	20.68	20.88	239400.0	20.88
2020-12-22	20.7	20.34	20.64	20.6	228000.0	20.6
2020-12-21	20.71	19.82	20.12	20.65	241000.0	20.65
2020-12-18	20.7	19.8	20.0	20.6	2237600.0	20.6
2020-12-17	19.95	19.64	19.67	19.95	239000.0	19.95
2020-12-16	19.94	19.25	19.35	19.57	392300.0	19.57
2020-12-15	19.55	18.82	18.95	19.34	314600.0	19.34
2020-12-14	19.76	18.79	19.7	18.79	372500.0	18.79
2020-12-11	19.95	19.56	19.71	19.57	184000.0	19.57
2020-12-10	20.1	19.48	20.0	19.8	288100.0	19.8
2020-12-09	20.34	19.88	19.88	20.16	343500.0	20.16
2020-12-08	19.8	18.95	18.95	19.68	310000.0	19.68
2020-12-07	19.23	18.63	18.76	19.13	228700.0	19.13
2020-12-04	18.93	18.55	18.66	18.77	240200.0	18.77
2020-12-03	18.69	18.25	18.25	18.6	168100.0	18.6
2020-12-02	18.44	18.05	18.42	18.19	377100.0	18.19
2020-12-01	18.99	18.28	18.9	18.51	175100.0	18.51
2020-11-30	19.05	18.53	18.64	18.62	193800.0	18.62
2020-11-27	19.06	18.72	18.92	18.81	87700.0	18.81
2020-11-25	19.11	18.63	19.07	18.92	189400.0	18.92
2020-11-24	19.64	19.11	19.5	19.27	378700.0	19.27
2020-11-23	19.36	18.67	18.73	19.27	269200.0	19.27
2020-11-20	18.62	18.23	18.32	18.6	247300.0	18.6
2020-11-19	18.7	17.8	18.21	18.59	225900.0	18.59
2020-11-18	18.62	18.11	18.3	18.24	284200.0	18.24
2020-11-17	18.22	17.46	17.74	18.22	237500.0	18.22
2020-11-16	17.95	17.46	17.74	17.95	202300.0	17.95
2020-11-13	17.5	17.1	17.17	17.41	227100.0	17.41
2020-11-12	17.22	16.65	17.08	16.93	479300.0	16.93
2020-11-11	17.28	16.58	17.06	17.25	273000.0	17.25
2020-11-10	18.35	16.87	18.11	16.94	865200.0	16.94
2020-11-09	18.76	17.75	18.66	17.76	1067900.0	17.76
2020-11-06	17.69	16.58	17.68	16.98	576200.0	16.98
2020-11-05	18.71	17.1	17.1	17.78	359600.0	17.78
2020-11-04	17.84	16.82	16.93	17.84	273700.0	17.84
2020-11-03	17.62	17.03	17.5	17.43	258400.0	17.43
2020-11-02	17.2	16.8	16.8	17.16	140800.0	17.16
2020-10-30	17.17	16.39	16.59	16.58	428800.0	16.58
2020-10-29	16.69	16.09	16.19	16.59	184300.0	16.59
2020-10-28	16.69	16.15	16.39	16.33	198000.0	16.33
2020-10-27	17.16	16.84	17.08	16.89	153700.0	16.89
2020-10-26	17.54	17.01	17.48	17.11	159200.0	17.11
2020-10-23	17.93	17.52	17.66	17.78	142500.0	17.78
2020-10-22	17.77	17.33	17.77	17.52	132500.0	17.52
2020-10-21	18.26	17.52	18.26	17.68	186100.0	17.68
2020-10-20	18.58	18.15	18.23	18.24	149700.0	18.24
2020-10-19	18.65	18.09	18.65	18.11	133800.0	18.11
2020-10-16	18.93	18.52	18.75	18.54	141300.0	18.54
2020-10-15	18.76	17.82	18.04	18.76	360100.0	18.76
2020-10-14	18.75	18.21	18.7	18.28	199800.0	18.28
2020-10-13	18.93	18.53	18.9	18.54	307900.0	18.54
2020-10-12	19.29	18.91	19.13	19.13	391800.0	19.13
2020-10-09	19.17	18.83	19.0	19.01	542100.0	19.01
2020-10-08	18.92	18.56	18.6	18.82	357100.0	18.82
2020-10-07	18.64	18.19	18.43	18.31	386100.0	18.31
2020-10-06	18.78	18.11	18.49	18.12	345800.0	18.12
2020-10-05	18.57	18.18	18.32	18.21	219800.0	18.21
2020-10-02	18.23	17.13	17.21	18.1	280900.0	18.1
2020-10-01	17.77	17.37	17.56	17.64	195500.0	17.64
2020-09-30	17.86	17.36	17.36	17.52	266400.0	17.52
2020-09-29	17.59	17.19	17.55	17.33	141300.0	17.33
2020-09-28	17.68	17.16	17.16	17.53	215200.0	17.53
2020-09-25	17.07	16.64	16.68	16.9	195300.0	16.9
2020-09-24	17.14	16.39	16.61	16.84	181700.0	16.84
2020-09-23	17.34	16.57	17.13	16.58	237000.0	16.58
2020-09-22	17.26	16.68	16.81	17.19	197400.0	17.19
2020-09-21	17.48	16.4	17.48	16.8	337000.0	16.8
2020-09-18	18.44	17.74	18.38	17.95	999000.0	17.95
2020-09-17	18.7	18.2	18.52	18.3	280100.0	18.3
2020-09-16	18.94	18.11	18.32	18.87	328100.0	18.87
2020-09-15	18.5	18.12	18.39	18.16	178300.0	18.16
2020-09-14	18.32	17.95	18.14	18.3	171400.0	18.3
2020-09-11	18.05	17.65	17.98	17.96	267500.0	17.96
2020-09-10	18.18	17.83	18.15	17.93	277000.0	17.93
2020-09-09	18.3	17.72	17.9	18.06	250700.0	18.06
2020-09-08	18.17	17.42	17.53	17.7	307100.0	17.7
2020-09-04	18.28	17.39	18.18	17.83	208200.0	17.83
2020-09-03	19.07	17.8	19.07	17.85	239200.0	17.85
2020-09-02	19.12	18.53	19.07	19.03	222000.0	19.03
2020-09-01	19.24	17.89	17.98	19.05	603600.0	19.05
2020-08-31	18.59	18.12	18.59	18.13	346100.0	18.13
2020-08-28	19.01	18.6	19.0	18.72	155000.0	18.72
2020-08-27	19.16	18.81	19.02	18.83	325700.0	18.83
2020-08-26	19.12	18.86	19.0	19.03	198300.0	19.03
2020-08-25	19.15	18.74	19.15	19.02	300500.0	19.02
2020-08-24	19.2	18.67	18.89	19.08	276100.0	19.08
2020-08-21	18.75	18.08	18.18	18.74	385900.0	18.74
2020-08-20	18.64	18.31	18.37	18.36	240500.0	18.36
2020-08-19	19.01	18.66	19.01	18.73	234600.0	18.73
2020-08-18	19.22	18.92	19.2	18.99	415000.0	18.99
2020-08-17	19.28	18.97	19.07	19.14	322500.0	19.14
2020-08-14	19.09	18.63	19.09	18.91	272600.0	18.91
2020-08-13	20.1	18.84	18.87	19.14	588700.0	19.14
2020-08-12	19.13	18.14	19.09	18.7	784200.0	18.7
2020-08-11	19.58	18.89	19.11	18.91	497700.0	18.91
2020-08-10	19.29	18.6	18.64	18.92	447000.0	18.92
2020-08-07	18.81	18.03	18.24	18.49	355000.0	18.49
2020-08-06	18.43	18.08	18.31	18.34	306500.0	18.34
2020-08-05	18.32	17.14	17.23	18.18	831600.0	18.18
2020-08-04	17.39	16.88	17.35	17.11	197100.0	17.11
2020-08-03	17.32	16.97	17.21	17.32	304300.0	17.32
2020-07-31	17.25	16.56	17.1	17.07	408600.0	17.07
2020-07-30	17.38	17.0	17.1	17.21	290400.0	17.21
2020-07-29	17.56	17.12	17.22	17.55	356900.0	17.55
2020-07-28	17.3	16.8	17.06	16.94	271600.0	16.94
2020-07-27	17.31	16.77	16.88	17.31	290800.0	17.31
2020-07-24	17.14	16.64	16.89	16.82	308900.0	16.82
2020-07-23	17.19	16.48	16.9	16.87	560800.0	16.87
2020-07-22	16.84	16.48	16.56	16.76	855700.0	16.76
2020-07-21	16.7	16.0	16.7	16.38	508200.0	16.38
2020-07-20	16.53	16.17	16.5	16.36	159400.0	16.36
2020-07-17	17.11	16.53	16.81	16.64	285200.0	16.64
2020-07-16	16.83	16.3	16.65	16.82	250700.0	16.82
2020-07-15	16.97	16.47	16.66	16.78	336800.0	16.78
2020-07-14	16.2	15.28	15.28	16.18	243200.0	16.18
2020-07-13	15.88	15.19	15.88	15.21	193400.0	15.21
2020-07-10	15.63	15.18	15.54	15.56	156600.0	15.56
2020-07-09	15.81	14.99	15.81	15.1	362900.0	15.1
2020-07-08	15.97	15.2	15.28	15.75	421300.0	15.75
2020-07-07	15.54	15.1	15.37	15.25	218100.0	15.25
2020-07-06	15.76	15.35	15.76	15.63	168000.0	15.63
2020-07-02	15.77	15.13	15.69	15.24	164900.0	15.24
2020-07-01	16.2	15.17	15.89	15.22	152800.0	15.22
2020-06-30	15.84	15.22	15.38	15.68	273800.0	15.68
2020-06-29	15.43	14.77	14.94	15.42	314800.0	15.42
2020-06-26	14.85	14.27	14.66	14.57	519600.0	14.57
2020-06-25	15.0	14.35	14.37	14.86	221200.0	14.86
2020-06-24	15.39	14.56	15.27	14.6	209200.0	14.6
2020-06-23	15.65	15.11	15.46	15.59	235500.0	15.59
2020-06-22	15.28	14.76	14.96	15.09	222000.0	15.09
2020-06-19	15.82	15.2	15.72	15.21	478800.0	15.21
2020-06-18	15.91	15.41	15.48	15.48	146500.0	15.48
2020-06-17	16.12	15.66	15.94	15.7	207400.0	15.7
2020-06-16	16.24	15.38	16.24	15.94	364700.0	15.94
2020-06-15	15.33	13.86	13.86	15.24	248100.0	15.24
2020-06-12	14.67	14.0	14.53	14.6	274200.0	14.6
2020-06-11	14.86	13.75	14.53	13.77	231900.0	13.77
2020-06-10	15.9	15.26	15.67	15.37	255100.0	15.37
2020-06-09	16.09	15.35	15.64	15.82	324500.0	15.82
2020-06-08	16.7	15.86	16.47	15.94	307200.0	15.94
2020-06-05	16.39	15.57	15.77	16.15	269500.0	16.15
2020-06-04	15.49	14.71	14.71	15.31	222400.0	15.31
2020-06-03	15.46	14.88	15.27	14.94	363800.0	14.94
2020-06-02	14.9	14.31	14.59	14.84	230600.0	14.84
2020-06-01	15.14	13.72	13.92	14.46	574800.0	14.46
2020-05-29	14.06	13.54	13.9	13.61	383100.0	13.61
2020-05-28	15.54	14.04	15.5	14.09	398600.0	14.09
2020-05-27	15.2	14.61	14.66	15.14	474200.0	15.14
2020-05-26	14.54	14.0	14.0	14.18	328700.0	14.18
2020-05-22	13.76	13.26	13.54	13.45	177500.0	13.45
2020-05-21	13.8	13.34	13.34	13.4	330600.0	13.4
2020-05-20	13.62	13.05	13.14	13.41	405700.0	13.41
2020-05-19	13.3	12.29	12.47	12.81	534800.0	12.81
2020-05-18	12.83	11.89	11.92	12.68	555000.0	12.68
2020-05-15	11.7	10.76	10.89	11.33	432400.0	11.33
2020-05-14	12.0	10.51	12.0	11.0	996300.0	11.0
2020-05-13	12.65	10.75	10.75	12.35	2429200.0	12.35
2020-05-12	10.6	9.7	10.47	9.77	604500.0	9.77
2020-05-11	10.5	9.98	10.48	10.4	335300.0	10.4
2020-05-08	10.78	10.46	10.62	10.73	321900.0	10.73
2020-05-07	10.32	10.09	10.23	10.28	245100.0	10.28
2020-05-06	10.25	9.89	10.11	9.99	272300.0	9.99
2020-05-05	10.32	10.04	10.09	10.09	338600.0	10.09
2020-05-04	9.8	9.33	9.43	9.78	347200.0	9.78
2020-05-01	10.2	9.43	10.0	9.78	255100.0	9.78
2020-04-30	10.56	10.02	10.3	10.34	609900.0	10.34
2020-04-29	10.8	10.2	10.22	10.59	600800.0	10.59
2020-04-28	9.99	9.26	9.54	9.75	688900.0	9.75
2020-04-27	9.25	8.71	8.82	9.16	365700.0	9.16
2020-04-24	8.82	8.29	8.48	8.73	289300.0	8.73
2020-04-23	8.61	8.19	8.19	8.54	329900.0	8.54
2020-04-22	8.64	8.15	8.64	8.17	261300.0	8.17
2020-04-21	8.42	8.16	8.2	8.35	308000.0	8.35
2020-04-20	9.2	8.48	8.91	8.58	238700.0	8.58
2020-04-17	9.44	8.82	9.03	9.31	416200.0	9.31
2020-04-16	9.2	8.23	8.8	8.58	472400.0	8.58
2020-04-15	9.16	8.75	8.95	9.01	334900.0	9.01
2020-04-14	9.88	9.19	9.68	9.36	277200.0	9.36
2020-04-13	9.69	9.04	9.66	9.34	353600.0	9.34
2020-04-09	9.99	9.22	9.52	9.7	519900.0	9.7
2020-04-08	9.19	8.39	8.56	9.11	428600.0	9.11
2020-04-07	8.86	8.05	8.44	8.3	387800.0	8.3
2020-04-06	8.12	7.56	7.56	8.0	619900.0	8.0
2020-04-03	7.39	6.88	7.26	7.19	405700.0	7.19
2020-04-02	7.61	7.14	7.14	7.43	364800.0	7.43
2020-04-01	8.13	7.35	8.13	7.37	307600.0	7.37
2020-03-31	8.75	8.26	8.51	8.39	303200.0	8.39
2020-03-30	8.9	8.32	8.82	8.67	270100.0	8.67
2020-03-27	9.29	8.71	9.11	8.76	544200.0	8.76
2020-03-26	9.61	8.5	8.74	9.58	460900.0	9.58
2020-03-25	8.79	7.71	7.99	8.63	735300.0	8.63
2020-03-24	8.2	7.4	7.69	8.0	540400.0	8.0
2020-03-23	8.17	7.16	8.12	7.24	427100.0	7.24
2020-03-20	9.1	8.05	8.73	8.11	550600.0	8.11
2020-03-19	9.1	7.74	8.27	8.66	472700.0	8.66
2020-03-18	9.0	8.1	8.49	8.38	504500.0	8.38
2020-03-17	9.04	7.67	8.52	8.99	583500.0	8.99
2020-03-16	10.27	8.48	10.27	8.54	458600.0	8.54
2020-03-13	10.85	9.82	10.65	10.77	453200.0	10.77
2020-03-12	11.73	10.14	11.65	10.15	452200.0	10.15
2020-03-11	13.85	12.19	13.82	12.47	332600.0	12.47
2020-03-10	14.72	13.54	14.5	14.16	426100.0	14.16
2020-03-09	14.34	11.0	12.0	14.17	391800.0	14.17
2020-03-06	15.63	15.2	15.34	15.59	383700.0	15.59
2020-03-05	16.17	15.56	15.96	15.84	372800.0	15.84
2020-03-04	16.44	15.72	15.98	16.37	450700.0	16.37
2020-03-03	16.17	15.38	15.94	15.8	353400.0	15.8
2020-03-02	16.06	15.13	15.23	16.02	304100.0	16.02
2020-02-28	15.9	14.79	15.52	15.17	513400.0	15.17
2020-02-27	16.32	15.45	15.81	16.0	443400.0	16.0
2020-02-26	17.26	15.77	17.22	16.01	664900.0	16.01
2020-02-25	18.08	16.91	18.05	17.13	447900.0	17.13
2020-02-24	17.34	16.85	17.14	17.19	371600.0	17.19
2020-02-21	17.68	17.18	17.31	17.56	240300.0	17.56
2020-02-20	17.63	16.96	16.96	17.38	244700.0	17.38
2020-02-19	17.2	16.9	17.18	17.02	193800.0	17.02
2020-02-18	17.19	16.78	16.87	17.14	223600.0	17.14

名前	PGT Innovations Inc.
ティッカー	PGTI
国	United States
上場年	2006.0
セクター	Capital Goods

PGT Innovations Inc.のデータ

PGT Innovations Inc.の基本情報

PGT Innovations Inc.の過去1年の値動き