New Zealand markets open in 6 hours 13 minutes

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.31-0.25 (-1.51%)
As of 11:43AM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Jun 202216.4616.4616.0416.3116.3160,480
28 Jun 202217.0117.2816.4516.5616.56380,400
27 Jun 202217.0517.5116.3816.9916.99393,700
24 Jun 202215.8716.8615.8016.7416.741,073,100
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
06 May 202219.7621.7818.7620.7920.791,332,300
05 May 202219.4519.8718.5519.7919.79783,800
04 May 202220.0020.0017.7119.3019.301,879,800
03 May 202221.1021.1019.5719.7919.791,068,200
02 May 202220.8821.2020.6221.1021.10549,600
29 Apr 202221.5022.0620.7720.8320.83515,300
28 Apr 202220.9721.5220.3421.4821.48807,600
27 Apr 202221.0121.3520.3420.4420.44457,300
26 Apr 202222.1022.1220.7221.0121.01763,300
25 Apr 202221.8022.4621.5022.2522.25469,000
22 Apr 202222.2122.6321.8121.8921.89436,600
21 Apr 202223.9524.3322.1522.2422.24647,900
20 Apr 202223.8023.9122.1923.6423.64732,700
19 Apr 202222.3623.6622.1923.6323.63817,100
18 Apr 202222.1722.6521.3622.4522.45472,200
14 Apr 202222.3622.7622.2022.2522.25412,400
13 Apr 202222.2722.7821.9922.5422.54451,800
12 Apr 202223.0023.2522.1122.2722.27447,900
11 Apr 202222.2523.0221.8922.7022.70376,500
08 Apr 202222.6023.0321.9722.4522.45367,400
07 Apr 202222.9823.3121.9822.6022.60538,700
06 Apr 202223.4623.5022.4322.9822.98606,300
05 Apr 202224.4524.8823.5723.8523.85315,100
04 Apr 202223.9224.5623.6124.5024.50335,000
01 Apr 202224.6824.7523.1423.8923.89423,400
31 Mar 202224.9525.0524.2624.5624.56345,400
30 Mar 202224.3326.2524.2525.0025.00617,200
29 Mar 202223.8525.0723.8424.5124.51561,000
28 Mar 202224.1024.5223.1323.7623.76496,100
25 Mar 202224.8424.9123.5523.8223.82438,500
24 Mar 202224.2625.1324.0424.7924.79517,800
23 Mar 202224.6425.1624.0624.2424.24535,400
22 Mar 202225.0325.7224.3724.8024.80826,500
21 Mar 202226.5026.9624.5625.0025.00659,500
18 Mar 202226.0427.4625.8026.8026.80602,300
17 Mar 202224.3526.8124.2426.4226.42694,300
16 Mar 202224.1224.8923.6524.6224.62422,100
15 Mar 202222.5024.1522.5023.7523.75467,800
14 Mar 202223.2223.8022.0522.5022.50790,900
11 Mar 202223.2423.3022.3423.1123.11542,400
10 Mar 202222.0023.9221.8123.3223.321,517,700
09 Mar 202224.7625.5023.8425.0625.06786,100
08 Mar 202223.9025.4723.1524.2224.22773,700
07 Mar 202223.0923.8822.3823.6423.641,077,800
04 Mar 202223.1823.6422.4423.1123.11587,900
03 Mar 202224.0124.1922.7923.5123.51949,900
02 Mar 202224.0024.4223.2624.0124.01430,500
01 Mar 202225.0625.1423.6223.8223.82449,900
28 Feb 202224.3325.4124.2025.0625.06363,200
25 Feb 202224.7925.2023.5024.6224.62476,100
24 Feb 202221.6624.6221.3824.4524.45710,300
23 Feb 202223.5023.9722.2122.5722.57698,000
22 Feb 202223.4624.3222.7323.2323.23610,800
18 Feb 202224.8825.1623.5223.8523.85806,600
17 Feb 202226.3826.3823.8224.6924.691,619,600
16 Feb 202227.7827.8126.0226.4326.43728,000
15 Feb 202227.3828.0927.0127.9227.92361,400
14 Feb 202227.4527.9726.2526.9726.97449,600
11 Feb 202227.9728.4527.0527.5027.50404,300
10 Feb 202227.2029.0427.0027.9927.99653,000
09 Feb 202227.9928.3627.2727.7727.77750,100
08 Feb 202226.9328.1026.2027.3327.33578,800
07 Feb 202226.6927.9426.4027.0527.05421,100
04 Feb 202226.0027.1525.5026.8126.81557,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...