Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

22.55

+0.64

(+2.92%)

At close: 04:00PM EST

22.75

+0.20

(+0.89%)

After hours:

07:50PM EST

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	21.92	22.71	21.47	22.55	22.55	918,200
03 Feb 2023	22.04	22.27	21.67	21.91	21.91	803,300
02 Feb 2023	22.80	23.23	22.21	22.46	22.46	561,200
01 Feb 2023	22.51	22.71	21.73	22.60	22.60	555,000
31 Jan 2023	22.35	22.73	22.25	22.56	22.56	708,500
30 Jan 2023	21.88	22.68	21.71	22.25	22.25	763,500
27 Jan 2023	21.70	22.35	21.64	22.09	22.09	581,900
26 Jan 2023	21.84	22.13	21.57	21.73	21.73	343,800
25 Jan 2023	21.26	21.62	20.59	21.53	21.53	387,000
24 Jan 2023	21.24	21.71	21.13	21.52	21.52	486,000
23 Jan 2023	21.20	21.86	20.98	21.28	21.28	928,200
20 Jan 2023	20.67	21.28	20.30	21.23	21.23	682,200
19 Jan 2023	19.93	20.97	19.61	20.45	20.45	830,300
18 Jan 2023	20.38	21.08	20.08	20.10	20.10	677,700
17 Jan 2023	20.26	20.42	19.89	20.26	20.26	811,900
13 Jan 2023	19.58	20.59	19.56	19.93	19.93	1,140,700
12 Jan 2023	19.05	19.63	18.72	19.61	19.61	834,900
11 Jan 2023	18.25	19.02	18.09	18.98	18.98	635,800
10 Jan 2023	17.62	18.04	17.27	18.03	18.03	622,100
09 Jan 2023	16.52	17.81	16.50	17.71	17.71	842,700
06 Jan 2023	16.18	16.41	15.84	16.25	16.25	1,012,300
05 Jan 2023	16.97	16.97	16.04	16.06	16.06	604,300
04 Jan 2023	16.77	17.22	16.65	17.19	17.19	440,500
03 Jan 2023	16.60	16.75	16.34	16.53	16.53	387,600
30 Dec 2022	16.37	16.86	16.17	16.32	16.32	762,700
29 Dec 2022	16.35	16.64	16.13	16.62	16.62	574,700
28 Dec 2022	16.35	16.47	16.07	16.09	16.09	480,200
27 Dec 2022	17.08	17.10	16.31	16.35	16.35	739,800
23 Dec 2022	17.51	17.51	17.04	17.19	17.19	276,900
22 Dec 2022	17.65	17.69	17.01	17.56	17.56	497,900
21 Dec 2022	17.90	18.22	17.56	17.80	17.80	610,800
20 Dec 2022	17.67	18.29	17.59	17.83	17.83	512,300
19 Dec 2022	18.23	18.23	17.56	17.86	17.86	770,000
16 Dec 2022	18.06	18.37	17.93	18.20	18.20	1,102,900
15 Dec 2022	18.49	18.63	17.96	18.15	18.15	636,900
14 Dec 2022	18.71	19.27	18.71	18.82	18.82	614,000
13 Dec 2022	19.22	19.49	18.44	18.69	18.69	632,500
12 Dec 2022	18.14	18.60	18.08	18.59	18.59	410,500
09 Dec 2022	17.91	18.45	17.82	18.21	18.21	314,100
08 Dec 2022	17.96	18.17	17.69	18.09	18.09	774,400
07 Dec 2022	17.79	18.03	17.57	17.72	17.72	636,800
06 Dec 2022	19.15	19.25	17.83	17.87	17.87	1,127,500
05 Dec 2022	20.43	20.57	19.08	19.14	19.14	917,500
02 Dec 2022	19.38	20.31	19.16	20.25	20.25	914,700
01 Dec 2022	20.18	20.44	19.59	19.61	19.61	543,900
30 Nov 2022	19.36	20.30	19.18	20.19	20.19	1,072,400
29 Nov 2022	19.82	20.02	19.18	19.33	19.33	931,500
28 Nov 2022	20.64	20.77	19.71	19.83	19.83	649,800
25 Nov 2022	20.00	20.70	20.00	20.61	20.61	385,100
23 Nov 2022	19.72	20.39	19.56	20.09	20.09	790,000
22 Nov 2022	20.56	20.56	19.71	19.74	19.74	895,500
21 Nov 2022	20.60	21.02	20.30	20.46	20.46	633,800
18 Nov 2022	20.86	20.86	20.07	20.70	20.70	927,800
17 Nov 2022	21.25	21.31	20.22	20.48	20.48	834,300
16 Nov 2022	22.36	22.67	21.19	21.28	21.28	1,063,500
15 Nov 2022	22.56	22.96	22.38	22.54	22.54	4,449,600
14 Nov 2022	25.22	25.43	24.48	24.87	24.87	502,300
11 Nov 2022	23.97	25.88	23.60	25.41	25.41	1,278,400
10 Nov 2022	22.90	23.96	22.45	23.94	23.94	775,500
09 Nov 2022	22.59	23.63	21.86	21.90	21.90	874,200
08 Nov 2022	21.84	23.19	21.20	22.77	22.77	938,000
07 Nov 2022	22.33	22.45	20.89	21.58	21.58	733,800
04 Nov 2022	22.96	23.23	21.64	22.15	22.15	757,100
03 Nov 2022	20.91	22.83	20.91	22.48	22.48	1,450,200
02 Nov 2022	21.65	22.31	21.01	21.10	21.10	900,300
01 Nov 2022	21.75	21.94	21.38	21.73	21.73	476,300
31 Oct 2022	21.78	21.98	21.35	21.44	21.44	303,200
28 Oct 2022	20.80	22.03	20.59	21.90	21.90	358,600
27 Oct 2022	21.15	21.46	20.81	20.90	20.90	331,500
26 Oct 2022	20.89	21.68	20.64	21.00	21.00	445,800
25 Oct 2022	20.14	21.35	20.14	20.93	20.93	433,400
24 Oct 2022	20.74	20.74	20.08	20.21	20.21	381,700
21 Oct 2022	20.20	20.92	19.90	20.79	20.79	426,500
20 Oct 2022	20.46	20.74	20.14	20.23	20.23	255,100
19 Oct 2022	20.10	20.50	20.00	20.45	20.45	208,000
18 Oct 2022	20.61	20.85	20.11	20.43	20.43	306,600
17 Oct 2022	20.00	20.44	19.92	20.08	20.08	313,300
14 Oct 2022	20.20	20.30	19.39	19.60	19.60	261,500
13 Oct 2022	19.13	20.15	18.82	19.92	19.92	491,600
12 Oct 2022	20.18	20.24	19.49	19.63	19.63	363,800
11 Oct 2022	19.96	20.54	19.22	20.07	20.07	405,900
10 Oct 2022	20.15	20.27	19.68	20.13	20.13	263,400
07 Oct 2022	20.34	20.38	19.74	20.13	20.13	447,600
06 Oct 2022	20.98	21.50	20.75	20.76	20.76	418,300
05 Oct 2022	20.82	21.17	20.34	20.94	20.94	488,200
04 Oct 2022	21.58	21.94	20.76	21.04	21.04	701,200
03 Oct 2022	19.95	21.36	19.88	21.05	21.05	594,700
30 Sept 2022	19.98	20.58	19.64	19.69	19.69	830,900
29 Sept 2022	20.75	20.95	19.66	20.10	20.10	885,000
28 Sept 2022	20.78	21.71	20.29	21.27	21.27	640,400
27 Sept 2022	21.21	21.47	20.29	20.81	20.81	921,500
26 Sept 2022	20.86	21.84	20.86	20.91	20.91	584,200
23 Sept 2022	22.31	22.34	20.37	21.03	21.03	1,092,100
22 Sept 2022	22.96	23.01	21.56	22.80	22.80	1,041,800
21 Sept 2022	23.45	23.75	22.74	22.96	22.96	595,300
20 Sept 2022	23.21	23.81	22.80	23.23	23.23	708,000
19 Sept 2022	22.67	23.33	22.63	23.31	23.31	479,500
16 Sept 2022	23.09	23.29	22.70	23.04	23.04	1,078,300
15 Sept 2022	23.78	24.31	23.41	23.63	23.63	526,300
14 Sept 2022	23.57	23.97	23.16	23.97	23.97	472,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.98-68.17(-0.56%)

NZD/USD0.6323+0.0017(+0.27%)

ALL ORDS7,713.10-32.80(-0.42%)

OIL75.64+1.53(+2.06%)

GOLD1,884.80+5.30(+0.28%)

Portillo's Inc. (PTLO)

NZX 50
12,128.98
-68.17(-0.56%)

NZD/USD
0.6323
+0.0017(+0.27%)

ALL ORDS
7,713.10
-32.80(-0.42%)

OIL
75.64
+1.53(+2.06%)

GOLD
1,884.80
+5.30(+0.28%)