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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Jun 2022	16.46	16.46	16.04	16.31	16.31	60,480
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	1,073,100
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
06 May 2022	19.76	21.78	18.76	20.79	20.79	1,332,300
05 May 2022	19.45	19.87	18.55	19.79	19.79	783,800
04 May 2022	20.00	20.00	17.71	19.30	19.30	1,879,800
03 May 2022	21.10	21.10	19.57	19.79	19.79	1,068,200
02 May 2022	20.88	21.20	20.62	21.10	21.10	549,600
29 Apr 2022	21.50	22.06	20.77	20.83	20.83	515,300
28 Apr 2022	20.97	21.52	20.34	21.48	21.48	807,600
27 Apr 2022	21.01	21.35	20.34	20.44	20.44	457,300
26 Apr 2022	22.10	22.12	20.72	21.01	21.01	763,300
25 Apr 2022	21.80	22.46	21.50	22.25	22.25	469,000
22 Apr 2022	22.21	22.63	21.81	21.89	21.89	436,600
21 Apr 2022	23.95	24.33	22.15	22.24	22.24	647,900
20 Apr 2022	23.80	23.91	22.19	23.64	23.64	732,700
19 Apr 2022	22.36	23.66	22.19	23.63	23.63	817,100
18 Apr 2022	22.17	22.65	21.36	22.45	22.45	472,200
14 Apr 2022	22.36	22.76	22.20	22.25	22.25	412,400
13 Apr 2022	22.27	22.78	21.99	22.54	22.54	451,800
12 Apr 2022	23.00	23.25	22.11	22.27	22.27	447,900
11 Apr 2022	22.25	23.02	21.89	22.70	22.70	376,500
08 Apr 2022	22.60	23.03	21.97	22.45	22.45	367,400
07 Apr 2022	22.98	23.31	21.98	22.60	22.60	538,700
06 Apr 2022	23.46	23.50	22.43	22.98	22.98	606,300
05 Apr 2022	24.45	24.88	23.57	23.85	23.85	315,100
04 Apr 2022	23.92	24.56	23.61	24.50	24.50	335,000
01 Apr 2022	24.68	24.75	23.14	23.89	23.89	423,400
31 Mar 2022	24.95	25.05	24.26	24.56	24.56	345,400
30 Mar 2022	24.33	26.25	24.25	25.00	25.00	617,200
29 Mar 2022	23.85	25.07	23.84	24.51	24.51	561,000
28 Mar 2022	24.10	24.52	23.13	23.76	23.76	496,100
25 Mar 2022	24.84	24.91	23.55	23.82	23.82	438,500
24 Mar 2022	24.26	25.13	24.04	24.79	24.79	517,800
23 Mar 2022	24.64	25.16	24.06	24.24	24.24	535,400
22 Mar 2022	25.03	25.72	24.37	24.80	24.80	826,500
21 Mar 2022	26.50	26.96	24.56	25.00	25.00	659,500
18 Mar 2022	26.04	27.46	25.80	26.80	26.80	602,300
17 Mar 2022	24.35	26.81	24.24	26.42	26.42	694,300
16 Mar 2022	24.12	24.89	23.65	24.62	24.62	422,100
15 Mar 2022	22.50	24.15	22.50	23.75	23.75	467,800
14 Mar 2022	23.22	23.80	22.05	22.50	22.50	790,900
11 Mar 2022	23.24	23.30	22.34	23.11	23.11	542,400
10 Mar 2022	22.00	23.92	21.81	23.32	23.32	1,517,700
09 Mar 2022	24.76	25.50	23.84	25.06	25.06	786,100
08 Mar 2022	23.90	25.47	23.15	24.22	24.22	773,700
07 Mar 2022	23.09	23.88	22.38	23.64	23.64	1,077,800
04 Mar 2022	23.18	23.64	22.44	23.11	23.11	587,900
03 Mar 2022	24.01	24.19	22.79	23.51	23.51	949,900
02 Mar 2022	24.00	24.42	23.26	24.01	24.01	430,500
01 Mar 2022	25.06	25.14	23.62	23.82	23.82	449,900
28 Feb 2022	24.33	25.41	24.20	25.06	25.06	363,200
25 Feb 2022	24.79	25.20	23.50	24.62	24.62	476,100
24 Feb 2022	21.66	24.62	21.38	24.45	24.45	710,300
23 Feb 2022	23.50	23.97	22.21	22.57	22.57	698,000
22 Feb 2022	23.46	24.32	22.73	23.23	23.23	610,800
18 Feb 2022	24.88	25.16	23.52	23.85	23.85	806,600
17 Feb 2022	26.38	26.38	23.82	24.69	24.69	1,619,600
16 Feb 2022	27.78	27.81	26.02	26.43	26.43	728,000
15 Feb 2022	27.38	28.09	27.01	27.92	27.92	361,400
14 Feb 2022	27.45	27.97	26.25	26.97	26.97	449,600
11 Feb 2022	27.97	28.45	27.05	27.50	27.50	404,300
10 Feb 2022	27.20	29.04	27.00	27.99	27.99	653,000
09 Feb 2022	27.99	28.36	27.27	27.77	27.77	750,100
08 Feb 2022	26.93	28.10	26.20	27.33	27.33	578,800
07 Feb 2022	26.69	27.94	26.40	27.05	27.05	421,100
04 Feb 2022	26.00	27.15	25.50	26.81	26.81	557,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,958.81-59.79(-0.54%)

NZD/USD0.6217-0.0022(-0.36%)

ALL ORDS6,877.90-75.50(-1.09%)

OIL111.60-0.16(-0.14%)

GOLD1,817.40-3.80(-0.21%)

Portillo's Inc. (PTLO)

NZX 50
10,958.81
-59.79(-0.54%)

NZD/USD
0.6217
-0.0022(-0.36%)

ALL ORDS
6,877.90
-75.50(-1.09%)

OIL
111.60
-0.16(-0.14%)

GOLD
1,817.40
-3.80(-0.21%)