Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 12.97 | 13.24 | 12.80 | 13.20 | 13.20 | 533,400 |
| 03 Oct 2024 | 12.68 | 12.77 | 12.54 | 12.65 | 12.65 | 438,200 |
| 02 Oct 2024 | 13.00 | 13.09 | 12.67 | 12.80 | 12.80 | 587,400 |
| 01 Oct 2024 | 13.45 | 13.53 | 13.07 | 13.12 | 13.12 | 782,500 |
| 30 Sept 2024 | 13.16 | 13.59 | 13.15 | 13.47 | 13.47 | 767,100 |
| 27 Sept 2024 | 13.33 | 13.62 | 13.20 | 13.20 | 13.20 | 458,800 |
| 26 Sept 2024 | 13.21 | 13.32 | 13.01 | 13.20 | 13.20 | 538,400 |
| 25 Sept 2024 | 13.02 | 13.06 | 12.73 | 12.96 | 12.96 | 954,100 |
| 24 Sept 2024 | 13.35 | 13.40 | 12.88 | 12.98 | 12.98 | 848,900 |
| 23 Sept 2024 | 13.54 | 13.71 | 13.27 | 13.27 | 13.27 | 602,800 |
| 20 Sept 2024 | 13.54 | 13.74 | 13.38 | 13.47 | 13.47 | 1,308,200 |
| 19 Sept 2024 | 13.65 | 13.75 | 13.48 | 13.54 | 13.54 | 888,200 |
| 18 Sept 2024 | 13.34 | 13.60 | 13.11 | 13.28 | 13.28 | 776,800 |
| 17 Sept 2024 | 12.88 | 13.55 | 12.84 | 13.31 | 13.31 | 1,760,400 |
| 16 Sept 2024 | 12.83 | 12.98 | 12.70 | 12.71 | 12.71 | 931,500 |
| 13 Sept 2024 | 12.49 | 12.90 | 12.45 | 12.83 | 12.83 | 964,100 |
| 12 Sept 2024 | 12.17 | 12.78 | 12.10 | 12.38 | 12.38 | 1,228,400 |
| 11 Sept 2024 | 12.00 | 12.08 | 11.57 | 12.04 | 12.04 | 942,600 |
| 10 Sept 2024 | 12.18 | 12.18 | 11.89 | 12.07 | 12.07 | 843,200 |
| 09 Sept 2024 | 11.78 | 12.31 | 11.76 | 12.11 | 12.11 | 765,900 |
| 06 Sept 2024 | 11.97 | 12.02 | 11.67 | 11.73 | 11.73 | 637,200 |
| 05 Sept 2024 | 11.94 | 12.20 | 11.93 | 11.95 | 11.95 | 448,200 |
| 04 Sept 2024 | 11.86 | 12.27 | 11.71 | 11.97 | 11.97 | 568,100 |
| 03 Sept 2024 | 12.27 | 12.31 | 11.76 | 11.98 | 11.98 | 853,100 |
| 30 Aug 2024 | 12.35 | 12.36 | 12.14 | 12.31 | 12.31 | 486,400 |
| 29 Aug 2024 | 12.23 | 12.42 | 12.16 | 12.27 | 12.27 | 642,700 |
| 28 Aug 2024 | 12.54 | 12.62 | 12.11 | 12.23 | 12.23 | 672,200 |
| 27 Aug 2024 | 12.18 | 12.73 | 12.03 | 12.66 | 12.66 | 1,102,800 |
| 26 Aug 2024 | 12.34 | 12.55 | 12.16 | 12.21 | 12.21 | 903,600 |
| 23 Aug 2024 | 12.13 | 12.39 | 12.07 | 12.27 | 12.27 | 800,100 |
| 22 Aug 2024 | 12.14 | 12.18 | 11.98 | 12.11 | 12.11 | 477,600 |
| 21 Aug 2024 | 12.33 | 12.43 | 12.02 | 12.13 | 12.13 | 888,600 |
| 20 Aug 2024 | 11.97 | 12.22 | 11.89 | 12.21 | 12.21 | 1,196,000 |
| 19 Aug 2024 | 12.16 | 12.30 | 11.99 | 12.08 | 12.08 | 1,208,600 |
| 16 Aug 2024 | 12.30 | 12.46 | 11.86 | 12.06 | 12.06 | 2,597,000 |
| 15 Aug 2024 | 11.20 | 11.91 | 11.19 | 11.86 | 11.86 | 2,625,000 |
| 14 Aug 2024 | 11.13 | 11.13 | 10.70 | 10.96 | 10.96 | 1,581,000 |
| 13 Aug 2024 | 10.79 | 11.14 | 10.66 | 11.05 | 11.05 | 2,108,300 |
| 12 Aug 2024 | 10.78 | 11.03 | 10.60 | 10.78 | 10.78 | 2,174,300 |
| 09 Aug 2024 | 10.29 | 10.74 | 10.24 | 10.71 | 10.71 | 1,929,600 |
| 08 Aug 2024 | 9.96 | 10.33 | 9.94 | 10.29 | 10.29 | 1,699,300 |
| 07 Aug 2024 | 9.86 | 9.98 | 9.51 | 9.90 | 9.90 | 1,342,900 |
| 06 Aug 2024 | 9.28 | 9.79 | 9.27 | 9.67 | 9.67 | 1,960,800 |
| 05 Aug 2024 | 9.00 | 9.17 | 8.66 | 8.88 | 8.88 | 1,926,100 |
| 02 Aug 2024 | 9.65 | 9.65 | 9.23 | 9.33 | 9.33 | 1,241,800 |
| 01 Aug 2024 | 10.34 | 10.39 | 9.80 | 9.99 | 9.99 | 867,200 |
| 31 Jul 2024 | 10.38 | 10.59 | 10.14 | 10.36 | 10.36 | 1,057,400 |
| 30 Jul 2024 | 10.00 | 10.38 | 9.89 | 10.31 | 10.31 | 1,539,200 |
| 29 Jul 2024 | 9.76 | 10.06 | 9.55 | 9.95 | 9.95 | 1,051,900 |
| 26 Jul 2024 | 9.91 | 9.91 | 9.55 | 9.71 | 9.71 | 721,400 |
| 25 Jul 2024 | 9.20 | 9.72 | 9.15 | 9.68 | 9.68 | 881,500 |
| 24 Jul 2024 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | 1,310,500 |
| 23 Jul 2024 | 9.81 | 10.04 | 9.81 | 9.87 | 9.87 | 772,800 |
| 22 Jul 2024 | 9.76 | 9.83 | 9.46 | 9.83 | 9.83 | 738,100 |
| 19 Jul 2024 | 9.62 | 9.77 | 9.51 | 9.75 | 9.75 | 521,700 |
| 18 Jul 2024 | 9.79 | 9.89 | 9.51 | 9.58 | 9.58 | 876,000 |
| 17 Jul 2024 | 9.79 | 10.13 | 9.70 | 9.80 | 9.80 | 1,160,400 |
| 16 Jul 2024 | 9.58 | 9.90 | 9.50 | 9.88 | 9.88 | 1,360,400 |
| 15 Jul 2024 | 9.57 | 9.78 | 9.47 | 9.54 | 9.54 | 667,000 |
| 12 Jul 2024 | 9.53 | 9.58 | 9.24 | 9.49 | 9.49 | 863,400 |
| 11 Jul 2024 | 9.06 | 9.38 | 9.03 | 9.37 | 9.37 | 1,332,400 |
| 10 Jul 2024 | 9.16 | 9.24 | 8.90 | 8.95 | 8.95 | 1,240,300 |
| 09 Jul 2024 | 9.58 | 9.58 | 9.06 | 9.14 | 9.14 | 1,176,200 |
| 08 Jul 2024 | 9.53 | 9.67 | 9.49 | 9.56 | 9.56 | 867,000 |
| 05 Jul 2024 | 9.57 | 9.60 | 9.42 | 9.49 | 9.49 | 618,600 |
| 03 Jul 2024 | 9.45 | 9.65 | 9.35 | 9.57 | 9.57 | 760,700 |
| 02 Jul 2024 | 9.43 | 9.53 | 9.18 | 9.40 | 9.40 | 1,110,100 |
| 01 Jul 2024 | 9.70 | 9.81 | 9.36 | 9.44 | 9.44 | 1,529,200 |
| 28 Jun 2024 | 9.92 | 9.98 | 9.59 | 9.72 | 9.72 | 2,218,500 |
| 27 Jun 2024 | 9.99 | 10.00 | 9.81 | 9.90 | 9.90 | 610,800 |
| 26 Jun 2024 | 9.77 | 10.03 | 9.75 | 9.95 | 9.95 | 871,600 |
| 25 Jun 2024 | 9.95 | 9.95 | 9.67 | 9.80 | 9.80 | 937,700 |
| 24 Jun 2024 | 9.75 | 10.02 | 9.66 | 9.93 | 9.93 | 1,390,600 |
| 21 Jun 2024 | 9.79 | 9.81 | 9.55 | 9.70 | 9.70 | 1,669,500 |
| 20 Jun 2024 | 9.96 | 10.00 | 9.75 | 9.77 | 9.77 | 1,207,500 |
| 18 Jun 2024 | 10.00 | 10.22 | 9.94 | 9.96 | 9.96 | 1,277,200 |
| 17 Jun 2024 | 10.04 | 10.33 | 10.00 | 10.16 | 10.16 | 871,300 |
| 14 Jun 2024 | 10.41 | 10.56 | 10.09 | 10.16 | 10.16 | 1,107,100 |
| 13 Jun 2024 | 10.14 | 10.61 | 10.07 | 10.59 | 10.59 | 1,216,900 |
| 12 Jun 2024 | 10.16 | 10.45 | 10.05 | 10.23 | 10.23 | 1,216,400 |
| 11 Jun 2024 | 9.73 | 9.96 | 9.57 | 9.93 | 9.93 | 1,200,000 |
| 10 Jun 2024 | 9.95 | 10.04 | 9.74 | 9.80 | 9.80 | 1,162,400 |
| 07 Jun 2024 | 10.00 | 10.36 | 9.98 | 10.02 | 10.02 | 770,600 |
| 06 Jun 2024 | 10.13 | 10.39 | 10.02 | 10.07 | 10.07 | 1,220,300 |
| 05 Jun 2024 | 10.01 | 10.17 | 9.85 | 10.10 | 10.10 | 1,131,200 |
| 04 Jun 2024 | 10.02 | 10.05 | 9.85 | 10.01 | 10.01 | 1,008,000 |
| 03 Jun 2024 | 10.15 | 10.17 | 10.00 | 10.09 | 10.09 | 804,400 |
| 31 May 2024 | 10.05 | 10.15 | 9.88 | 10.02 | 10.02 | 928,000 |
| 30 May 2024 | 9.91 | 10.07 | 9.86 | 9.99 | 9.99 | 950,200 |
| 29 May 2024 | 9.95 | 9.98 | 9.72 | 9.89 | 9.89 | 1,021,600 |
| 28 May 2024 | 10.07 | 10.17 | 9.93 | 10.11 | 10.11 | 940,000 |
| 24 May 2024 | 9.73 | 9.99 | 9.66 | 9.98 | 9.98 | 863,800 |
| 23 May 2024 | 10.17 | 10.18 | 9.55 | 9.65 | 9.65 | 1,870,500 |
| 22 May 2024 | 10.32 | 10.37 | 10.09 | 10.10 | 10.10 | 841,500 |
| 21 May 2024 | 10.64 | 10.73 | 10.33 | 10.35 | 10.35 | 971,600 |
| 20 May 2024 | 10.58 | 10.78 | 10.51 | 10.66 | 10.66 | 939,300 |
| 17 May 2024 | 10.88 | 10.98 | 10.56 | 10.57 | 10.57 | 1,229,400 |
| 16 May 2024 | 10.26 | 10.95 | 10.25 | 10.92 | 10.92 | 1,896,100 |
| 15 May 2024 | 10.55 | 10.60 | 10.18 | 10.28 | 10.28 | 1,600,000 |
| 14 May 2024 | 10.05 | 10.40 | 10.02 | 10.37 | 10.37 | 1,836,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.