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

Date	Open	High	Low	Close*	Adj. close**	Volume
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
13 Sept 2022	22.72	23.69	22.69	23.39	23.39	595,900
12 Sept 2022	23.84	24.17	23.65	23.99	23.99	242,400
09 Sept 2022	23.89	23.96	23.42	23.85	23.85	515,700
08 Sept 2022	22.58	23.73	22.58	23.62	23.62	569,200
07 Sept 2022	21.25	23.00	21.25	22.90	22.90	626,500
06 Sept 2022	21.72	21.89	21.06	21.22	21.22	581,200
02 Sept 2022	22.70	22.70	21.68	21.83	21.83	345,700
01 Sept 2022	21.85	22.53	21.62	22.45	22.45	446,300
31 Aug 2022	22.04	22.27	21.93	22.02	22.02	391,700
30 Aug 2022	22.33	22.49	21.60	21.89	21.89	559,100
29 Aug 2022	22.62	22.98	22.18	22.19	22.19	439,000
26 Aug 2022	23.75	23.96	22.79	23.05	23.05	609,000
25 Aug 2022	22.70	23.81	22.70	23.62	23.62	787,800
24 Aug 2022	22.25	22.60	22.13	22.57	22.57	479,500
23 Aug 2022	21.54	22.69	21.52	22.19	22.19	849,200
22 Aug 2022	21.40	21.81	20.96	21.45	21.45	947,500
19 Aug 2022	21.99	22.18	21.54	21.58	21.58	719,100
18 Aug 2022	21.95	22.58	21.68	22.49	22.49	831,800
17 Aug 2022	22.14	22.57	21.66	22.15	22.15	1,378,200
16 Aug 2022	22.68	23.28	22.11	22.59	22.59	1,399,600
15 Aug 2022	22.61	23.51	22.60	23.00	23.00	1,889,600
12 Aug 2022	23.09	23.55	22.30	22.99	22.99	6,192,200
11 Aug 2022	26.49	26.50	24.36	24.97	24.97	986,300
10 Aug 2022	25.07	26.07	24.41	26.05	26.05	770,200
09 Aug 2022	26.36	27.07	24.32	24.75	24.75	1,264,100
08 Aug 2022	26.88	28.93	26.85	28.44	28.44	1,021,400
05 Aug 2022	25.76	26.79	25.64	26.58	26.58	877,600
04 Aug 2022	23.00	25.87	22.13	25.79	25.79	1,197,600
03 Aug 2022	23.09	24.28	22.57	24.16	24.16	663,500
02 Aug 2022	22.00	23.45	21.80	23.04	23.04	623,500
01 Aug 2022	22.52	22.74	21.77	22.28	22.28	527,500
29 Jul 2022	22.38	22.99	21.87	22.83	22.83	488,300
28 Jul 2022	20.86	22.55	20.75	22.48	22.48	618,200
27 Jul 2022	19.71	20.89	19.71	20.82	20.82	395,700
26 Jul 2022	20.44	20.44	19.46	19.61	19.61	476,800
25 Jul 2022	21.40	21.53	20.25	20.65	20.65	404,500
22 Jul 2022	21.75	21.95	21.03	21.44	21.44	493,400
21 Jul 2022	22.27	22.28	21.19	21.87	21.87	300,000
20 Jul 2022	21.58	22.33	21.40	22.05	22.05	282,700
19 Jul 2022	20.86	22.12	20.86	21.56	21.56	407,100
18 Jul 2022	21.09	21.21	20.50	20.68	20.68	418,500
15 Jul 2022	20.35	20.85	20.00	20.79	20.79	496,700
14 Jul 2022	19.05	20.49	18.58	20.08	20.08	934,900
13 Jul 2022	18.03	19.06	17.77	19.05	19.05	446,400
12 Jul 2022	17.80	18.61	17.77	18.29	18.29	457,400
11 Jul 2022	18.07	18.28	17.78	17.95	17.95	300,100
08 Jul 2022	18.00	18.46	17.90	18.12	18.12	290,600
07 Jul 2022	17.84	18.51	17.69	18.12	18.12	669,500
06 Jul 2022	17.87	18.00	17.39	17.71	17.71	238,900
05 Jul 2022	16.46	17.79	16.20	17.77	17.77	301,000
01 Jul 2022	16.27	16.84	16.26	16.74	16.74	272,000
30 Jun 2022	16.59	16.62	16.11	16.35	16.35	391,800
29 Jun 2022	16.46	16.91	16.03	16.90	16.90	206,000
28 Jun 2022	17.01	17.28	16.45	16.56	16.56	380,400
27 Jun 2022	17.05	17.51	16.38	16.99	16.99	393,700
24 Jun 2022	15.87	16.86	15.80	16.74	16.74	1,073,400
23 Jun 2022	15.42	15.71	15.11	15.67	15.67	487,500
22 Jun 2022	15.16	15.61	15.16	15.31	15.31	250,400
21 Jun 2022	15.50	15.80	15.34	15.44	15.44	399,000
17 Jun 2022	15.16	15.48	15.01	15.42	15.42	522,600
16 Jun 2022	15.83	16.01	14.84	14.98	14.98	543,400
15 Jun 2022	15.75	16.68	15.75	16.37	16.37	335,200
14 Jun 2022	16.41	16.61	15.61	15.70	15.70	410,000
13 Jun 2022	16.75	16.76	15.81	16.39	16.39	852,800
10 Jun 2022	17.36	17.53	16.81	17.25	17.25	445,300
09 Jun 2022	17.91	18.10	17.50	17.64	17.64	430,700
08 Jun 2022	17.90	18.57	17.89	18.01	18.01	319,700
07 Jun 2022	17.65	18.08	17.27	17.96	17.96	437,200
06 Jun 2022	17.79	18.25	17.52	17.77	17.77	518,400
03 Jun 2022	17.63	17.92	17.45	17.76	17.76	307,600
02 Jun 2022	17.88	18.17	17.72	18.00	18.00	554,100
01 Jun 2022	18.57	18.72	17.83	17.99	17.99	303,700
31 May 2022	19.10	19.14	18.25	18.57	18.57	583,600
27 May 2022	18.50	19.85	18.50	19.00	19.00	654,400
26 May 2022	18.18	18.98	18.18	18.34	18.34	343,700
25 May 2022	16.94	18.39	16.94	18.19	18.19	390,800
24 May 2022	18.00	18.00	16.99	17.05	17.05	690,700
23 May 2022	18.86	18.86	17.85	18.19	18.19	690,100
20 May 2022	19.99	19.99	18.12	18.95	18.95	703,600
19 May 2022	17.88	19.73	17.88	19.44	19.44	500,100
18 May 2022	18.77	18.95	17.71	18.10	18.10	513,500
17 May 2022	18.44	19.33	18.28	19.18	19.18	740,900
16 May 2022	18.11	18.59	17.78	17.89	17.89	507,900
13 May 2022	17.66	18.72	17.33	18.30	18.30	506,100
12 May 2022	17.50	18.35	16.68	17.35	17.35	1,185,600
11 May 2022	18.50	18.95	17.71	17.87	17.87	543,300
10 May 2022	19.86	20.00	17.94	18.53	18.53	782,300
09 May 2022	19.84	20.76	19.23	19.38	19.38	746,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.71-134.33(-1.20%)

NZD/USD0.5681-0.0049(-0.86%)

NZD/EUR0.5820-0.0013(-0.21%)

ALL ORDS6,678.70-81.90(-1.21%)

ASX 2006,474.20-80.80(-1.23%)

OIL80.11-1.12(-1.38%)

Portillo's Inc. (PTLO)

NZX 50
11,065.71
-134.33(-1.20%)

NZD/USD
0.5681
-0.0049(-0.86%)

NZD/EUR
0.5820
-0.0013(-0.21%)

ALL ORDS
6,678.70
-81.90(-1.21%)

ASX 200
6,474.20
-80.80(-1.23%)

OIL
80.11
-1.12(-1.38%)