Portillo's Inc. (PTLO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 9.91 | 9.91 | 9.55 | 9.71 | 9.71 | 721,400 |
| 25 Jul 2024 | 9.20 | 9.72 | 9.15 | 9.68 | 9.68 | 881,500 |
| 24 Jul 2024 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | 1,310,500 |
| 23 Jul 2024 | 9.81 | 10.04 | 9.81 | 9.87 | 9.87 | 772,800 |
| 22 Jul 2024 | 9.76 | 9.83 | 9.46 | 9.83 | 9.83 | 738,100 |
| 19 Jul 2024 | 9.62 | 9.77 | 9.51 | 9.75 | 9.75 | 521,700 |
| 18 Jul 2024 | 9.79 | 9.89 | 9.51 | 9.58 | 9.58 | 876,000 |
| 17 Jul 2024 | 9.79 | 10.13 | 9.70 | 9.80 | 9.80 | 1,160,400 |
| 16 Jul 2024 | 9.58 | 9.90 | 9.50 | 9.88 | 9.88 | 1,360,400 |
| 15 Jul 2024 | 9.57 | 9.78 | 9.47 | 9.54 | 9.54 | 667,000 |
| 12 Jul 2024 | 9.53 | 9.58 | 9.24 | 9.49 | 9.49 | 863,400 |
| 11 Jul 2024 | 9.06 | 9.38 | 9.03 | 9.37 | 9.37 | 1,332,400 |
| 10 Jul 2024 | 9.16 | 9.24 | 8.90 | 8.95 | 8.95 | 1,240,300 |
| 09 Jul 2024 | 9.58 | 9.58 | 9.06 | 9.14 | 9.14 | 1,176,200 |
| 08 Jul 2024 | 9.53 | 9.67 | 9.49 | 9.56 | 9.56 | 867,000 |
| 05 Jul 2024 | 9.57 | 9.60 | 9.42 | 9.49 | 9.49 | 618,600 |
| 03 Jul 2024 | 9.45 | 9.65 | 9.35 | 9.57 | 9.57 | 760,700 |
| 02 Jul 2024 | 9.43 | 9.53 | 9.18 | 9.40 | 9.40 | 1,110,100 |
| 01 Jul 2024 | 9.70 | 9.81 | 9.36 | 9.44 | 9.44 | 1,529,200 |
| 28 Jun 2024 | 9.92 | 9.98 | 9.59 | 9.72 | 9.72 | 2,218,500 |
| 27 Jun 2024 | 9.99 | 10.00 | 9.81 | 9.90 | 9.90 | 610,800 |
| 26 Jun 2024 | 9.77 | 10.03 | 9.75 | 9.95 | 9.95 | 871,600 |
| 25 Jun 2024 | 9.95 | 9.95 | 9.67 | 9.80 | 9.80 | 937,700 |
| 24 Jun 2024 | 9.75 | 10.02 | 9.66 | 9.93 | 9.93 | 1,390,600 |
| 21 Jun 2024 | 9.79 | 9.81 | 9.55 | 9.70 | 9.70 | 1,669,500 |
| 20 Jun 2024 | 9.96 | 10.00 | 9.75 | 9.77 | 9.77 | 1,207,500 |
| 18 Jun 2024 | 10.00 | 10.22 | 9.94 | 9.96 | 9.96 | 1,277,200 |
| 17 Jun 2024 | 10.04 | 10.33 | 10.00 | 10.16 | 10.16 | 871,300 |
| 14 Jun 2024 | 10.41 | 10.56 | 10.09 | 10.16 | 10.16 | 1,107,100 |
| 13 Jun 2024 | 10.14 | 10.61 | 10.07 | 10.59 | 10.59 | 1,216,900 |
| 12 Jun 2024 | 10.16 | 10.45 | 10.05 | 10.23 | 10.23 | 1,216,400 |
| 11 Jun 2024 | 9.73 | 9.96 | 9.57 | 9.93 | 9.93 | 1,200,000 |
| 10 Jun 2024 | 9.95 | 10.04 | 9.74 | 9.80 | 9.80 | 1,162,400 |
| 07 Jun 2024 | 10.00 | 10.36 | 9.98 | 10.02 | 10.02 | 770,600 |
| 06 Jun 2024 | 10.13 | 10.39 | 10.02 | 10.07 | 10.07 | 1,220,300 |
| 05 Jun 2024 | 10.01 | 10.17 | 9.85 | 10.10 | 10.10 | 1,131,200 |
| 04 Jun 2024 | 10.02 | 10.05 | 9.85 | 10.01 | 10.01 | 1,008,000 |
| 03 Jun 2024 | 10.15 | 10.17 | 10.00 | 10.09 | 10.09 | 804,400 |
| 31 May 2024 | 10.05 | 10.15 | 9.88 | 10.02 | 10.02 | 928,000 |
| 30 May 2024 | 9.91 | 10.07 | 9.86 | 9.99 | 9.99 | 950,200 |
| 29 May 2024 | 9.95 | 9.98 | 9.72 | 9.89 | 9.89 | 1,021,600 |
| 28 May 2024 | 10.07 | 10.17 | 9.93 | 10.11 | 10.11 | 940,000 |
| 24 May 2024 | 9.73 | 9.99 | 9.66 | 9.98 | 9.98 | 863,800 |
| 23 May 2024 | 10.17 | 10.18 | 9.55 | 9.65 | 9.65 | 1,870,500 |
| 22 May 2024 | 10.32 | 10.37 | 10.09 | 10.10 | 10.10 | 841,500 |
| 21 May 2024 | 10.64 | 10.73 | 10.33 | 10.35 | 10.35 | 971,600 |
| 20 May 2024 | 10.58 | 10.78 | 10.51 | 10.66 | 10.66 | 939,300 |
| 17 May 2024 | 10.88 | 10.98 | 10.56 | 10.57 | 10.57 | 1,229,400 |
| 16 May 2024 | 10.26 | 10.95 | 10.25 | 10.92 | 10.92 | 1,896,100 |
| 15 May 2024 | 10.55 | 10.60 | 10.18 | 10.28 | 10.28 | 1,600,000 |
| 14 May 2024 | 10.05 | 10.40 | 10.02 | 10.37 | 10.37 | 1,836,100 |
| 13 May 2024 | 10.17 | 10.25 | 9.99 | 9.99 | 9.99 | 1,535,700 |
| 10 May 2024 | 10.13 | 10.32 | 9.93 | 10.11 | 10.11 | 2,638,100 |
| 09 May 2024 | 10.29 | 10.41 | 10.02 | 10.05 | 10.05 | 2,832,400 |
| 08 May 2024 | 10.55 | 10.83 | 10.26 | 10.35 | 10.35 | 2,443,100 |
| 07 May 2024 | 11.50 | 11.89 | 10.33 | 10.61 | 10.61 | 5,562,100 |
| 06 May 2024 | 12.00 | 12.39 | 11.92 | 12.13 | 12.13 | 1,646,700 |
| 03 May 2024 | 12.16 | 12.37 | 11.89 | 11.92 | 11.92 | 777,700 |
| 02 May 2024 | 12.15 | 12.18 | 11.83 | 11.94 | 11.94 | 1,002,700 |
| 01 May 2024 | 12.25 | 12.30 | 11.95 | 12.03 | 12.03 | 981,500 |
| 30 Apr 2024 | 12.15 | 12.40 | 11.98 | 12.26 | 12.26 | 803,200 |
| 29 Apr 2024 | 12.05 | 12.30 | 11.95 | 12.21 | 12.21 | 762,400 |
| 26 Apr 2024 | 12.06 | 12.32 | 11.99 | 12.03 | 12.03 | 815,100 |
| 25 Apr 2024 | 11.87 | 12.04 | 11.75 | 12.00 | 12.00 | 948,600 |
| 24 Apr 2024 | 12.33 | 12.40 | 11.91 | 12.04 | 12.04 | 805,800 |
| 23 Apr 2024 | 12.11 | 12.39 | 12.10 | 12.38 | 12.38 | 824,400 |
| 22 Apr 2024 | 12.16 | 12.51 | 12.05 | 12.17 | 12.17 | 1,007,000 |
| 19 Apr 2024 | 11.67 | 12.33 | 11.67 | 12.11 | 12.11 | 1,174,900 |
| 18 Apr 2024 | 12.14 | 12.14 | 11.53 | 11.74 | 11.74 | 1,413,300 |
| 17 Apr 2024 | 12.93 | 12.99 | 12.02 | 12.12 | 12.12 | 1,266,200 |
| 16 Apr 2024 | 12.64 | 13.10 | 12.26 | 12.93 | 12.93 | 1,521,800 |
| 15 Apr 2024 | 12.86 | 13.08 | 12.61 | 12.68 | 12.68 | 949,900 |
| 12 Apr 2024 | 13.14 | 13.14 | 12.86 | 12.92 | 12.92 | 809,400 |
| 11 Apr 2024 | 13.28 | 13.35 | 12.93 | 13.16 | 13.16 | 591,800 |
| 10 Apr 2024 | 13.08 | 13.18 | 12.86 | 13.16 | 13.16 | 951,700 |
| 09 Apr 2024 | 13.35 | 13.55 | 13.26 | 13.46 | 13.46 | 837,600 |
| 08 Apr 2024 | 13.11 | 13.40 | 13.11 | 13.38 | 13.38 | 741,600 |
| 05 Apr 2024 | 12.90 | 13.12 | 12.84 | 13.06 | 13.06 | 788,500 |
| 04 Apr 2024 | 13.59 | 13.75 | 12.95 | 12.98 | 12.98 | 1,127,500 |
| 03 Apr 2024 | 13.46 | 13.50 | 13.10 | 13.45 | 13.45 | 841,600 |
| 02 Apr 2024 | 13.75 | 13.76 | 13.31 | 13.45 | 13.45 | 913,600 |
| 01 Apr 2024 | 14.31 | 14.36 | 13.84 | 13.88 | 13.88 | 1,371,000 |
| 28 Mar 2024 | 14.08 | 14.53 | 13.95 | 14.18 | 14.18 | 1,533,800 |
| 27 Mar 2024 | 13.32 | 14.19 | 13.19 | 14.05 | 14.05 | 1,072,600 |
| 26 Mar 2024 | 13.27 | 13.36 | 13.04 | 13.20 | 13.20 | 460,000 |
| 25 Mar 2024 | 13.40 | 13.53 | 13.07 | 13.15 | 13.15 | 604,000 |
| 22 Mar 2024 | 13.38 | 13.51 | 13.24 | 13.34 | 13.34 | 487,600 |
| 21 Mar 2024 | 13.84 | 13.84 | 13.44 | 13.46 | 13.46 | 573,200 |
| 20 Mar 2024 | 13.30 | 13.95 | 13.28 | 13.84 | 13.84 | 694,200 |
| 19 Mar 2024 | 13.00 | 13.37 | 12.94 | 13.29 | 13.29 | 868,200 |
| 18 Mar 2024 | 12.93 | 13.13 | 12.73 | 13.07 | 13.07 | 848,000 |
| 15 Mar 2024 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | 838,300 |
| 14 Mar 2024 | 13.00 | 13.13 | 12.57 | 12.73 | 12.73 | 1,301,600 |
| 13 Mar 2024 | 13.50 | 13.73 | 13.02 | 13.08 | 13.08 | 1,172,300 |
| 12 Mar 2024 | 13.71 | 13.89 | 13.50 | 13.50 | 13.50 | 633,000 |
| 11 Mar 2024 | 13.90 | 14.08 | 13.74 | 13.75 | 13.75 | 594,500 |
| 08 Mar 2024 | 14.19 | 14.46 | 13.79 | 13.85 | 13.85 | 991,100 |
| 07 Mar 2024 | 13.97 | 14.43 | 13.89 | 14.11 | 14.11 | 1,035,200 |
| 06 Mar 2024 | 13.95 | 14.11 | 13.73 | 13.95 | 13.95 | 578,900 |
| 05 Mar 2024 | 13.87 | 14.07 | 13.67 | 13.91 | 13.91 | 807,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.