New Zealand markets close in 1 hour 34 minutes

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.11+0.13 (+1.30%)
At close: 04:00PM EDT
10.10 -0.01 (-0.11%)
After hours: 07:59PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 May 202410.0710.179.9310.1110.11938,100
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...