New Zealand markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
20.10-1.17 (-5.50%)
At close: 04:00PM EDT
19.95 -0.15 (-0.75%)
Pre-market: 07:04AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202220.7520.9519.6620.1020.10885,000
28 Sept 202220.7821.7120.2921.2721.27640,400
27 Sept 202221.2121.4720.2920.8120.81921,500
26 Sept 202220.8621.8420.8620.9120.91584,200
23 Sept 202222.3122.3420.3721.0321.031,092,100
22 Sept 202222.9623.0121.5622.8022.801,041,800
21 Sept 202223.4523.7522.7422.9622.96595,300
20 Sept 202223.2123.8122.8023.2323.23708,000
19 Sept 202222.6723.3322.6323.3123.31479,500
16 Sept 202223.0923.2922.7023.0423.041,078,300
15 Sept 202223.7824.3123.4123.6323.63526,300
14 Sept 202223.5723.9723.1623.9723.97472,500
13 Sept 202222.7223.6922.6923.3923.39595,900
12 Sept 202223.8424.1723.6523.9923.99242,400
09 Sept 202223.8923.9623.4223.8523.85515,700
08 Sept 202222.5823.7322.5823.6223.62569,200
07 Sept 202221.2523.0021.2522.9022.90626,500
06 Sept 202221.7221.8921.0621.2221.22581,200
02 Sept 202222.7022.7021.6821.8321.83345,700
01 Sept 202221.8522.5321.6222.4522.45446,300
31 Aug 202222.0422.2721.9322.0222.02391,700
30 Aug 202222.3322.4921.6021.8921.89559,100
29 Aug 202222.6222.9822.1822.1922.19439,000
26 Aug 202223.7523.9622.7923.0523.05609,000
25 Aug 202222.7023.8122.7023.6223.62787,800
24 Aug 202222.2522.6022.1322.5722.57479,500
23 Aug 202221.5422.6921.5222.1922.19849,200
22 Aug 202221.4021.8120.9621.4521.45947,500
19 Aug 202221.9922.1821.5421.5821.58719,100
18 Aug 202221.9522.5821.6822.4922.49831,800
17 Aug 202222.1422.5721.6622.1522.151,378,200
16 Aug 202222.6823.2822.1122.5922.591,399,600
15 Aug 202222.6123.5122.6023.0023.001,889,600
12 Aug 202223.0923.5522.3022.9922.996,192,200
11 Aug 202226.4926.5024.3624.9724.97986,300
10 Aug 202225.0726.0724.4126.0526.05770,200
09 Aug 202226.3627.0724.3224.7524.751,264,100
08 Aug 202226.8828.9326.8528.4428.441,021,400
05 Aug 202225.7626.7925.6426.5826.58877,600
04 Aug 202223.0025.8722.1325.7925.791,197,600
03 Aug 202223.0924.2822.5724.1624.16663,500
02 Aug 202222.0023.4521.8023.0423.04623,500
01 Aug 202222.5222.7421.7722.2822.28527,500
29 Jul 202222.3822.9921.8722.8322.83488,300
28 Jul 202220.8622.5520.7522.4822.48618,200
27 Jul 202219.7120.8919.7120.8220.82395,700
26 Jul 202220.4420.4419.4619.6119.61476,800
25 Jul 202221.4021.5320.2520.6520.65404,500
22 Jul 202221.7521.9521.0321.4421.44493,400
21 Jul 202222.2722.2821.1921.8721.87300,000
20 Jul 202221.5822.3321.4022.0522.05282,700
19 Jul 202220.8622.1220.8621.5621.56407,100
18 Jul 202221.0921.2120.5020.6820.68418,500
15 Jul 202220.3520.8520.0020.7920.79496,700
14 Jul 202219.0520.4918.5820.0820.08934,900
13 Jul 202218.0319.0617.7719.0519.05446,400
12 Jul 202217.8018.6117.7718.2918.29457,400
11 Jul 202218.0718.2817.7817.9517.95300,100
08 Jul 202218.0018.4617.9018.1218.12290,600
07 Jul 202217.8418.5117.6918.1218.12669,500
06 Jul 202217.8718.0017.3917.7117.71238,900
05 Jul 202216.4617.7916.2017.7717.77301,000
01 Jul 202216.2716.8416.2616.7416.74272,000
30 Jun 202216.5916.6216.1116.3516.35391,800
29 Jun 202216.4616.9116.0316.9016.90206,000
28 Jun 202217.0117.2816.4516.5616.56380,400
27 Jun 202217.0517.5116.3816.9916.99393,700
24 Jun 202215.8716.8615.8016.7416.741,073,400
23 Jun 202215.4215.7115.1115.6715.67487,500
22 Jun 202215.1615.6115.1615.3115.31250,400
21 Jun 202215.5015.8015.3415.4415.44399,000
17 Jun 202215.1615.4815.0115.4215.42522,600
16 Jun 202215.8316.0114.8414.9814.98543,400
15 Jun 202215.7516.6815.7516.3716.37335,200
14 Jun 202216.4116.6115.6115.7015.70410,000
13 Jun 202216.7516.7615.8116.3916.39852,800
10 Jun 202217.3617.5316.8117.2517.25445,300
09 Jun 202217.9118.1017.5017.6417.64430,700
08 Jun 202217.9018.5717.8918.0118.01319,700
07 Jun 202217.6518.0817.2717.9617.96437,200
06 Jun 202217.7918.2517.5217.7717.77518,400
03 Jun 202217.6317.9217.4517.7617.76307,600
02 Jun 202217.8818.1717.7218.0018.00554,100
01 Jun 202218.5718.7217.8317.9917.99303,700
31 May 202219.1019.1418.2518.5718.57583,600
27 May 202218.5019.8518.5019.0019.00654,400
26 May 202218.1818.9818.1818.3418.34343,700
25 May 202216.9418.3916.9418.1918.19390,800
24 May 202218.0018.0016.9917.0517.05690,700
23 May 202218.8618.8617.8518.1918.19690,100
20 May 202219.9919.9918.1218.9518.95703,600
19 May 202217.8819.7317.8819.4419.44500,100
18 May 202218.7718.9517.7118.1018.10513,500
17 May 202218.4419.3318.2819.1819.18740,900
16 May 202218.1118.5917.7817.8917.89507,900
13 May 202217.6618.7217.3318.3018.30506,100
12 May 202217.5018.3516.6817.3517.351,185,600
11 May 202218.5018.9517.7117.8717.87543,300
10 May 202219.8620.0017.9418.5318.53782,300
09 May 202219.8420.7619.2319.3819.38746,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...