Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

15.27

+0.04

(+0.26%)

At close: 04:00PM EDT

15.49

+0.22

(+1.44%)

After hours:

07:23PM EDT

Time period:

28 Sept 2022 - 28 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Sept 2023	15.22	15.47	15.10	15.27	15.27	628,169
27 Sept 2023	15.38	15.39	15.06	15.23	15.23	490,400
26 Sept 2023	15.54	15.60	15.22	15.29	15.29	583,300
25 Sept 2023	15.55	15.75	15.46	15.62	15.62	434,000
22 Sept 2023	15.79	15.93	15.54	15.55	15.55	447,000
21 Sept 2023	16.00	16.05	15.72	15.73	15.73	719,100
20 Sept 2023	16.43	16.64	16.02	16.10	16.10	544,300
19 Sept 2023	16.32	16.92	16.19	16.28	16.28	1,025,000
18 Sept 2023	16.68	16.69	16.26	16.32	16.32	898,800
15 Sept 2023	16.88	16.97	16.55	16.68	16.68	1,375,600
14 Sept 2023	16.93	16.98	16.82	16.86	16.86	602,200
13 Sept 2023	16.93	17.10	16.76	16.80	16.80	579,600
12 Sept 2023	16.79	17.23	16.75	16.98	16.98	503,400
11 Sept 2023	17.09	17.14	16.91	16.94	16.94	553,000
08 Sept 2023	17.09	17.26	16.90	17.05	17.05	380,100
07 Sept 2023	17.21	17.34	17.01	17.04	17.04	566,700
06 Sept 2023	17.80	17.92	17.18	17.29	17.29	838,700
05 Sept 2023	18.25	18.34	17.81	17.86	17.86	487,700
01 Sept 2023	18.41	18.45	17.98	18.26	18.26	477,900
31 Aug 2023	18.25	18.60	18.24	18.34	18.34	457,100
30 Aug 2023	18.44	18.62	18.13	18.18	18.18	467,100
29 Aug 2023	18.45	18.65	18.42	18.46	18.46	445,700
28 Aug 2023	18.68	18.84	18.46	18.56	18.56	280,100
25 Aug 2023	18.44	18.73	18.37	18.64	18.64	369,400
24 Aug 2023	18.39	18.51	18.19	18.38	18.38	483,700
23 Aug 2023	18.25	18.49	18.07	18.42	18.42	518,400
22 Aug 2023	18.54	18.56	18.09	18.29	18.29	353,000
21 Aug 2023	18.58	18.58	18.18	18.42	18.42	741,200
18 Aug 2023	18.01	18.42	17.93	18.40	18.40	511,100
17 Aug 2023	18.67	18.77	18.18	18.18	18.18	531,100
16 Aug 2023	19.01	19.09	18.67	18.67	18.67	533,600
15 Aug 2023	19.00	19.35	18.92	19.00	19.00	674,900
14 Aug 2023	19.25	19.31	19.01	19.08	19.08	452,200
11 Aug 2023	18.95	19.34	18.89	19.25	19.25	414,500
10 Aug 2023	19.24	19.45	18.96	19.00	19.00	514,600
09 Aug 2023	19.19	19.39	19.02	19.20	19.20	777,100
08 Aug 2023	19.51	19.54	18.99	19.12	19.12	1,199,600
07 Aug 2023	19.43	19.89	19.35	19.64	19.64	800,000
04 Aug 2023	19.68	19.98	19.42	19.43	19.43	1,554,000
03 Aug 2023	21.50	21.50	19.15	19.51	19.51	3,421,200
02 Aug 2023	22.40	23.05	22.18	22.36	22.36	1,198,700
01 Aug 2023	23.04	23.04	22.36	22.69	22.69	804,900
31 Jul 2023	22.83	23.17	22.73	23.05	23.05	623,900
28 Jul 2023	22.88	23.22	22.80	22.83	22.83	356,300
27 Jul 2023	23.57	23.60	22.76	22.80	22.80	534,700
26 Jul 2023	23.53	23.66	23.19	23.50	23.50	390,800
25 Jul 2023	23.03	23.55	23.03	23.52	23.52	472,600
24 Jul 2023	23.58	23.66	23.02	23.16	23.16	312,300
21 Jul 2023	23.74	23.74	23.31	23.50	23.50	361,700
20 Jul 2023	23.50	23.58	23.30	23.48	23.48	309,000
19 Jul 2023	23.68	23.75	23.36	23.48	23.48	431,800
18 Jul 2023	22.86	23.70	22.83	23.59	23.59	550,100
17 Jul 2023	23.48	23.56	22.75	22.80	22.80	502,200
14 Jul 2023	23.64	23.77	23.27	23.48	23.48	401,900
13 Jul 2023	23.85	23.99	23.54	23.65	23.65	478,200
12 Jul 2023	23.32	23.95	23.13	23.77	23.77	530,000
11 Jul 2023	23.04	23.24	22.81	22.94	22.94	531,400
10 Jul 2023	22.47	23.24	22.44	22.99	22.99	538,700
07 Jul 2023	22.75	22.88	22.48	22.50	22.50	319,400
06 Jul 2023	22.15	22.68	21.97	22.65	22.65	495,200
05 Jul 2023	22.36	22.44	22.04	22.30	22.30	424,100
03 Jul 2023	22.50	22.68	22.26	22.54	22.54	341,100
30 Jun 2023	22.57	22.73	22.33	22.53	22.53	579,200
29 Jun 2023	21.88	22.61	21.87	22.46	22.46	674,700
28 Jun 2023	20.92	21.83	20.88	21.81	21.81	611,300
27 Jun 2023	20.28	21.03	20.16	20.91	20.91	490,900
26 Jun 2023	19.92	20.29	19.91	20.11	20.11	698,300
23 Jun 2023	20.28	20.44	19.92	19.98	19.98	1,845,000
22 Jun 2023	20.65	20.84	20.25	20.58	20.58	691,200
21 Jun 2023	20.71	20.92	20.36	20.72	20.72	555,000
20 Jun 2023	20.80	21.03	20.57	20.70	20.70	519,500
16 Jun 2023	21.33	21.34	20.68	20.76	20.76	550,400
15 Jun 2023	21.87	22.16	21.36	21.39	21.39	567,800
14 Jun 2023	21.24	22.38	20.85	22.00	22.00	944,600
13 Jun 2023	21.04	21.10	20.68	20.87	20.87	466,400
12 Jun 2023	20.76	21.01	20.76	20.95	20.95	542,200
09 Jun 2023	20.99	21.06	20.58	20.72	20.72	600,600
08 Jun 2023	21.31	21.31	20.97	20.99	20.99	688,700
07 Jun 2023	21.47	21.73	21.13	21.31	21.31	693,600
06 Jun 2023	21.27	21.47	21.19	21.35	21.35	319,100
05 Jun 2023	20.80	21.30	20.73	21.25	21.25	410,500
02 Jun 2023	20.59	20.89	20.48	20.79	20.79	487,300
01 Jun 2023	20.08	20.56	19.91	20.45	20.45	457,400
31 May 2023	20.05	20.15	19.75	20.07	20.07	505,600
30 May 2023	20.16	20.45	19.91	20.05	20.05	489,000
26 May 2023	19.70	19.96	19.55	19.95	19.95	515,800
25 May 2023	20.38	20.38	19.66	19.69	19.69	682,000
24 May 2023	20.64	20.68	20.09	20.38	20.38	376,100
23 May 2023	21.02	21.20	20.66	20.73	20.73	405,300
22 May 2023	21.10	21.25	20.89	21.13	21.13	416,400
19 May 2023	21.50	21.50	20.91	20.96	20.96	472,400
18 May 2023	21.38	21.82	21.20	21.30	21.30	580,100
17 May 2023	20.89	21.61	20.70	21.38	21.38	552,700
16 May 2023	20.81	21.18	20.68	20.87	20.87	309,600
15 May 2023	20.48	21.09	20.32	20.85	20.85	409,900
12 May 2023	20.45	20.61	20.06	20.36	20.36	331,400
11 May 2023	21.01	21.15	20.34	20.44	20.44	564,500
10 May 2023	21.13	21.23	20.64	21.01	21.01	637,600
09 May 2023	20.18	20.99	20.09	20.80	20.80	723,700
08 May 2023	20.66	21.04	20.05	20.22	20.22	1,228,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,237.09+59.09(+0.53%)

NZD/USD0.5968+0.0004(+0.07%)

NZD/EUR0.5648+0.0008(+0.13%)

ALL ORDS7,247.40+24.90(+0.34%)

ASX 2007,049.70+24.90(+0.35%)

OIL91.74+0.03(+0.03%)

Portillo's Inc. (PTLO)

NZX 50
11,237.09
+59.09(+0.53%)

NZD/USD
0.5968
+0.0004(+0.07%)

NZD/EUR
0.5648
+0.0008(+0.13%)

ALL ORDS
7,247.40
+24.90(+0.34%)

ASX 200
7,049.70
+24.90(+0.35%)

OIL
91.74
+0.03(+0.03%)