PTLO - Portillo's Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202320.5920.8920.4820.7920.79487,300
01 Jun 202320.0820.5619.9120.4520.45457,400
31 May 202320.0520.1519.7520.0720.07505,600
30 May 202320.1620.4519.9120.0520.05489,000
26 May 202319.7019.9619.5519.9519.95515,800
25 May 202320.3820.3819.6619.6919.69682,000
24 May 202320.6420.6820.0920.3820.38376,100
23 May 202321.0221.2020.6620.7320.73405,300
22 May 202321.1021.2520.8921.1321.13416,400
19 May 202321.5021.5020.9120.9620.96472,400
18 May 202321.3821.8221.2021.3021.30580,100
17 May 202320.8921.6120.7021.3821.38552,700
16 May 202320.8121.1820.6820.8720.87309,600
15 May 202320.4821.0920.3220.8520.85409,900
12 May 202320.4520.6120.0620.3620.36331,400
11 May 202321.0121.1520.3420.4420.44564,500
10 May 202321.1321.2320.6421.0121.01637,600
09 May 202320.1820.9920.0920.8020.80723,700
08 May 202320.6621.0420.0520.2220.221,228,900
05 May 202321.6721.6720.5820.6620.661,385,400
04 May 202321.3822.2620.0520.8420.843,239,600
03 May 202322.5223.3622.4623.3323.331,519,800
02 May 202322.8222.8621.9722.4722.47949,300
01 May 202321.5422.8521.3022.8222.821,372,400
28 Apr 202321.0321.7520.8021.6221.62622,700
27 Apr 202320.8521.1020.6621.0921.09489,800
26 Apr 202320.0820.8420.0720.6320.63703,300
25 Apr 202320.0520.1019.7620.0620.06523,300
24 Apr 202320.2920.3419.7420.2920.29568,400
21 Apr 202320.3720.5420.1020.3420.34603,900
20 Apr 202320.1620.5320.1120.4020.40297,300
19 Apr 202320.1320.4420.0720.3320.33316,600
18 Apr 202320.6520.7520.1220.2820.28342,800
17 Apr 202319.9820.9419.8820.4420.44430,400
14 Apr 202320.1320.2219.5719.8519.85452,800
13 Apr 202320.1920.4819.8920.1120.11622,800
12 Apr 202320.8720.9420.0620.0920.09487,100
11 Apr 202320.5520.9520.4320.5620.56740,000
10 Apr 202320.3020.7420.0520.4920.49497,700
06 Apr 202320.2520.5420.0220.5020.50354,200
05 Apr 202320.8020.8020.1020.2220.22286,400
04 Apr 202321.2021.2020.5820.8020.80384,400
03 Apr 202321.3721.3920.9521.2021.20548,700
31 Mar 202321.2521.5821.2121.3721.37716,900
30 Mar 202321.3121.4620.8821.0321.03465,900
29 Mar 202321.2721.2720.7021.1321.13576,500
28 Mar 202320.8821.1920.7721.1021.10404,700
27 Mar 202321.3521.3820.7220.9520.95480,900
24 Mar 202320.9321.3120.7621.2921.29973,700
23 Mar 202320.9321.3620.8121.0321.03536,500
22 Mar 202321.1921.5320.6620.7020.70721,300
21 Mar 202321.4921.7521.1421.1821.18619,500
20 Mar 202320.8921.7720.7621.1521.151,467,300
17 Mar 202320.0120.4419.8820.2320.231,404,500
16 Mar 202319.1020.1119.0520.0820.081,246,800
15 Mar 202318.2719.4318.2719.2119.211,628,000
14 Mar 202319.3919.8618.5318.8318.83893,400
13 Mar 202318.7719.2918.4118.8918.891,368,900
10 Mar 202319.6219.7218.7819.1219.121,445,200
09 Mar 202320.8120.8519.2719.3719.371,491,100
08 Mar 202320.2820.6219.8520.5120.514,144,500
07 Mar 202321.5122.5821.3821.9021.90726,900
06 Mar 202322.4322.8821.2021.5021.50696,900
03 Mar 202322.0923.1921.8122.2422.241,038,100
02 Mar 202322.8123.1119.7321.7721.771,906,400
01 Mar 202322.7622.9222.2322.3622.36946,400
28 Feb 202322.4323.0222.3022.7222.72466,600
27 Feb 202322.5622.7422.0822.4022.40435,400
24 Feb 202322.0722.5521.9222.3022.30412,900
23 Feb 202323.1623.1922.3122.6622.66344,400
22 Feb 202322.4623.2122.3622.9822.98411,800
21 Feb 202323.0223.3722.4522.4622.46387,400
17 Feb 202323.9224.0523.0623.4023.40327,300
16 Feb 202323.4724.4122.9123.9623.96585,400
15 Feb 202322.9123.7022.7823.6623.66559,800
14 Feb 202321.4023.0021.2022.9122.91559,800
13 Feb 202321.5021.8421.4221.5021.50540,500
10 Feb 202321.7621.7620.8821.3521.35580,100
09 Feb 202323.1523.3521.8721.9821.98396,800
08 Feb 202323.1023.2722.8023.0223.02452,600
07 Feb 202322.6223.6722.4923.2723.27886,700
06 Feb 202321.9222.7121.4722.5522.55918,200
03 Feb 202322.0422.2721.6721.9121.91803,300
02 Feb 202322.8023.2322.2122.4622.46561,200
01 Feb 202322.5122.7121.7322.6022.60555,000
31 Jan 202322.3522.7322.2522.5622.56708,500
30 Jan 202321.8822.6821.7122.2522.25763,500
27 Jan 202321.7022.3521.6422.0922.09581,900
26 Jan 202321.8422.1321.5721.7321.73343,800
25 Jan 202321.2621.6220.5921.5321.53387,000
24 Jan 202321.2421.7121.1321.5221.52486,000
23 Jan 202321.2021.8620.9821.2821.28928,200
20 Jan 202320.6721.2820.3021.2321.23683,900
19 Jan 202319.9320.9719.6120.4520.45830,300
18 Jan 202320.3821.0820.0820.1020.10677,700
17 Jan 202320.2620.4219.8920.2620.26811,900
13 Jan 202319.5820.5919.5619.9319.931,140,700
12 Jan 202319.0519.6318.7219.6119.61834,900
11 Jan 202318.2519.0218.0918.9818.98635,800
10 Jan 202317.6218.0417.2718.0318.03622,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...