New Zealand markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.58-0.22 (-2.24%)
At close: 04:00PM EDT
9.95 +0.37 (+3.86%)
After hours: 06:55PM EDT
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 20249.799.899.519.589.58876,000
17 Jul 20249.7910.139.709.809.801,160,400
16 Jul 20249.589.909.509.889.881,360,400
15 Jul 20249.579.789.479.549.54667,000
12 Jul 20249.539.589.249.499.49863,400
11 Jul 20249.069.389.039.379.371,332,400
10 Jul 20249.169.248.908.958.951,240,300
09 Jul 20249.589.589.069.149.141,176,200
08 Jul 20249.539.679.499.569.56867,000
05 Jul 20249.579.609.429.499.49618,600
03 Jul 20249.459.659.359.579.57760,700
02 Jul 20249.439.539.189.409.401,110,100
01 Jul 20249.709.819.369.449.441,529,200
28 Jun 20249.929.989.599.729.722,218,500
27 Jun 20249.9910.009.819.909.90610,800
26 Jun 20249.7710.039.759.959.95871,600
25 Jun 20249.959.959.679.809.80937,700
24 Jun 20249.7510.029.669.939.931,390,600
21 Jun 20249.799.819.559.709.701,669,500
20 Jun 20249.9610.009.759.779.771,207,500
18 Jun 202410.0010.229.949.969.961,277,200
17 Jun 202410.0410.3310.0010.1610.16871,300
14 Jun 202410.4110.5610.0910.1610.161,107,100
13 Jun 202410.1410.6110.0710.5910.591,216,900
12 Jun 202410.1610.4510.0510.2310.231,216,400
11 Jun 20249.739.969.579.939.931,200,000
10 Jun 20249.9510.049.749.809.801,162,400
07 Jun 202410.0010.369.9810.0210.02770,600
06 Jun 202410.1310.3910.0210.0710.071,220,300
05 Jun 202410.0110.179.8510.1010.101,131,200
04 Jun 202410.0210.059.8510.0110.011,008,000
03 Jun 202410.1510.1710.0010.0910.09804,400
31 May 202410.0510.159.8810.0210.02928,000
30 May 20249.9110.079.869.999.99950,200
29 May 20249.959.989.729.899.891,021,600
28 May 202410.0710.179.9310.1110.11940,000
24 May 20249.739.999.669.989.98863,800
23 May 202410.1710.189.559.659.651,870,500
22 May 202410.3210.3710.0910.1010.10841,500
21 May 202410.6410.7310.3310.3510.35971,600
20 May 202410.5810.7810.5110.6610.66939,300
17 May 202410.8810.9810.5610.5710.571,229,400
16 May 202410.2610.9510.2510.9210.921,896,100
15 May 202410.5510.6010.1810.2810.281,600,000
14 May 202410.0510.4010.0210.3710.371,836,100
13 May 202410.1710.259.999.999.991,535,700
10 May 202410.1310.329.9310.1110.112,638,100
09 May 202410.2910.4110.0210.0510.052,832,400
08 May 202410.5510.8310.2610.3510.352,443,100
07 May 202411.5011.8910.3310.6110.615,562,100
06 May 202412.0012.3911.9212.1312.131,646,700
03 May 202412.1612.3711.8911.9211.92777,700
02 May 202412.1512.1811.8311.9411.941,002,700
01 May 202412.2512.3011.9512.0312.03981,500
30 Apr 202412.1512.4011.9812.2612.26803,200
29 Apr 202412.0512.3011.9512.2112.21762,400
26 Apr 202412.0612.3211.9912.0312.03815,100
25 Apr 202411.8712.0411.7512.0012.00948,600
24 Apr 202412.3312.4011.9112.0412.04805,800
23 Apr 202412.1112.3912.1012.3812.38824,400
22 Apr 202412.1612.5112.0512.1712.171,007,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...