New Zealand markets open in 6 hours 24 minutes

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.11+0.37 (+3.15%)
At close: 04:00PM EDT
12.25 +0.14 (+1.16%)
After hours: 06:19PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202411.6712.3311.6712.1112.111,174,900
18 Apr 202412.1412.1411.5311.7411.741,413,300
17 Apr 202412.9312.9912.0212.1212.121,266,200
16 Apr 202412.6413.1012.2612.9312.931,521,800
15 Apr 202412.8613.0812.6112.6812.68949,900
12 Apr 202413.1413.1412.8612.9212.92809,400
11 Apr 202413.2813.3512.9313.1613.16591,800
10 Apr 202413.0813.1812.8613.1613.16951,700
09 Apr 202413.3513.5513.2613.4613.46837,600
08 Apr 202413.1113.4013.1113.3813.38741,600
05 Apr 202412.9013.1212.8413.0613.06788,500
04 Apr 202413.5913.7512.9512.9812.981,127,500
03 Apr 202413.4613.5013.1013.4513.45841,600
02 Apr 202413.7513.7613.3113.4513.45913,600
01 Apr 202414.3114.3613.8413.8813.881,371,000
28 Mar 202414.0814.5313.9514.1814.181,533,800
27 Mar 202413.3214.1913.1914.0514.051,072,600
26 Mar 202413.2713.3613.0413.2013.20460,000
25 Mar 202413.4013.5313.0713.1513.15604,000
22 Mar 202413.3813.5113.2413.3413.34487,600
21 Mar 202413.8413.8413.4413.4613.46573,200
20 Mar 202413.3013.9513.2813.8413.84694,200
19 Mar 202413.0013.3712.9413.2913.29868,200
18 Mar 202412.9313.1312.7313.0713.07848,000
15 Mar 202412.7013.0012.7012.8512.85838,300
14 Mar 202413.0013.1312.5712.7312.731,301,600
13 Mar 202413.5013.7313.0213.0813.081,172,300
12 Mar 202413.7113.8913.5013.5013.50633,000
11 Mar 202413.9014.0813.7413.7513.75594,500
08 Mar 202414.1914.4613.7913.8513.85991,100
07 Mar 202413.9714.4313.8914.1114.111,035,200
06 Mar 202413.9514.1113.7313.9513.95578,900
05 Mar 202413.8714.0713.6713.9113.91807,400
04 Mar 202414.2614.3513.8913.9513.95830,600
01 Mar 202414.5714.8514.2114.2614.261,138,900
29 Feb 202414.6115.0914.3714.5314.533,713,500
28 Feb 202415.9215.9215.1115.3715.371,289,700
27 Feb 202415.9316.1714.6615.9015.902,239,500
26 Feb 202413.4313.9713.3613.7513.751,551,600
23 Feb 202413.4713.5013.2413.4513.45558,800
22 Feb 202413.4513.6513.2113.3213.32527,500
21 Feb 202413.7113.7613.3113.4513.45448,600
20 Feb 202414.0814.1613.6813.7813.78574,900
16 Feb 202413.8814.2913.7614.1814.18706,300
15 Feb 202413.4614.0013.4413.9813.98515,800
14 Feb 202413.3213.4713.1313.4013.40381,800
13 Feb 202413.6013.8313.0313.1513.15863,400
12 Feb 202414.0714.2714.0214.0314.03504,100
09 Feb 202414.0514.1813.9714.1414.14677,200
08 Feb 202413.3714.0513.3614.0414.04581,800
07 Feb 202413.6313.7313.2513.3013.30908,400
06 Feb 202413.2013.7513.1513.5313.53621,600
05 Feb 202413.5613.6513.1813.2113.21619,600
02 Feb 202413.9914.0013.5713.7413.74519,100
01 Feb 202413.8014.1013.5614.0914.09637,900
31 Jan 202414.0514.0913.7013.7413.74544,400
30 Jan 202414.2114.3614.0014.0014.00395,300
29 Jan 202414.0714.3413.8614.2714.27658,600
26 Jan 202413.6314.1213.5714.0014.001,305,300
25 Jan 202413.0913.4812.8513.4813.481,127,600
24 Jan 202413.2513.3312.9212.9612.96886,100
23 Jan 202413.4413.5213.0613.1413.14730,000
22 Jan 202413.5013.8213.2713.3613.36886,800
19 Jan 202413.5313.5513.1013.4413.44781,600
18 Jan 202413.4913.5813.0013.4213.421,137,600
17 Jan 202413.5213.6113.3913.4713.47706,100
16 Jan 202414.2114.2313.6613.7213.72853,100
12 Jan 202414.5914.6514.1714.3214.32543,400
11 Jan 202414.7314.8214.4414.4914.49801,700
10 Jan 202415.0915.0914.6714.8014.80539,800
09 Jan 202414.8215.3614.5915.1215.12885,400
08 Jan 202415.0415.1614.6614.9414.94998,800
05 Jan 202414.7015.3114.5714.8714.87969,300
04 Jan 202414.9415.0214.7214.7614.76796,600
03 Jan 202415.5215.5214.9314.9914.99709,500
02 Jan 202415.8915.8915.4515.6215.62736,900
29 Dec 202316.2016.3615.8715.9315.93987,600
28 Dec 202316.3516.4516.2116.3416.34842,200
27 Dec 202316.7116.7516.4116.5016.50582,400
26 Dec 202316.5416.8516.4216.7516.75493,500
22 Dec 202316.1416.6616.0016.5616.56587,100
21 Dec 202316.0216.1515.7016.1216.12664,600
20 Dec 202316.3816.3815.7415.7815.78561,100
19 Dec 202316.3016.6616.2016.4016.40489,600
18 Dec 202316.2716.5316.1716.2716.27657,000
15 Dec 202316.9216.9216.2216.3016.30706,200
14 Dec 202316.5216.8916.4816.7916.79737,300
13 Dec 202316.0216.4415.7016.4416.44644,800
12 Dec 202316.0016.0315.8515.9515.95426,100
11 Dec 202315.9916.0915.9015.9615.96564,300
08 Dec 202315.7516.0115.6115.9815.98381,900
07 Dec 202315.9916.1615.7015.8115.81401,400
06 Dec 202315.5716.2615.5415.9915.99652,900
05 Dec 202315.9115.9415.4315.4515.45459,400
04 Dec 202315.8516.2915.7315.8915.89461,900
01 Dec 202315.5015.9215.4615.8415.84500,400
30 Nov 202315.7215.8915.5315.5415.54687,800
29 Nov 202315.2515.8415.2315.6415.64779,700
28 Nov 202314.7715.3914.6515.2215.22586,600
27 Nov 202314.8014.9814.7714.8614.86521,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...