New Zealand markets open in 9 hours 51 minutes

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.55+0.64 (+2.92%)
At close: 04:00PM EST
22.75 +0.20 (+0.89%)
After hours: 07:50PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 202320.6721.2820.3021.2321.23682,200
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
09 Jan 202316.5217.8116.5017.7117.71842,700
06 Jan 202316.1816.4115.8416.2516.251,012,300
05 Jan 202316.9716.9716.0416.0616.06604,300
04 Jan 202316.7717.2216.6517.1917.19440,500
03 Jan 202316.6016.7516.3416.5316.53387,600
30 Dec 202216.3716.8616.1716.3216.32762,700
29 Dec 202216.3516.6416.1316.6216.62574,700
28 Dec 202216.3516.4716.0716.0916.09480,200
27 Dec 202217.0817.1016.3116.3516.35739,800
23 Dec 202217.5117.5117.0417.1917.19276,900
22 Dec 202217.6517.6917.0117.5617.56497,900
21 Dec 202217.9018.2217.5617.8017.80610,800
20 Dec 202217.6718.2917.5917.8317.83512,300
19 Dec 202218.2318.2317.5617.8617.86770,000
16 Dec 202218.0618.3717.9318.2018.201,102,900
15 Dec 202218.4918.6317.9618.1518.15636,900
14 Dec 202218.7119.2718.7118.8218.82614,000
13 Dec 202219.2219.4918.4418.6918.69632,500
12 Dec 202218.1418.6018.0818.5918.59410,500
09 Dec 202217.9118.4517.8218.2118.21314,100
08 Dec 202217.9618.1717.6918.0918.09774,400
07 Dec 202217.7918.0317.5717.7217.72636,800
06 Dec 202219.1519.2517.8317.8717.871,127,500
05 Dec 202220.4320.5719.0819.1419.14917,500
02 Dec 202219.3820.3119.1620.2520.25914,700
01 Dec 202220.1820.4419.5919.6119.61543,900
30 Nov 202219.3620.3019.1820.1920.191,072,400
29 Nov 202219.8220.0219.1819.3319.33931,500
28 Nov 202220.6420.7719.7119.8319.83649,800
25 Nov 202220.0020.7020.0020.6120.61385,100
23 Nov 202219.7220.3919.5620.0920.09790,000
22 Nov 202220.5620.5619.7119.7419.74895,500
21 Nov 202220.6021.0220.3020.4620.46633,800
18 Nov 202220.8620.8620.0720.7020.70927,800
17 Nov 202221.2521.3120.2220.4820.48834,300
16 Nov 202222.3622.6721.1921.2821.281,063,500
15 Nov 202222.5622.9622.3822.5422.544,449,600
14 Nov 202225.2225.4324.4824.8724.87502,300
11 Nov 202223.9725.8823.6025.4125.411,278,400
10 Nov 202222.9023.9622.4523.9423.94775,500
09 Nov 202222.5923.6321.8621.9021.90874,200
08 Nov 202221.8423.1921.2022.7722.77938,000
07 Nov 202222.3322.4520.8921.5821.58733,800
04 Nov 202222.9623.2321.6422.1522.15757,100
03 Nov 202220.9122.8320.9122.4822.481,450,200
02 Nov 202221.6522.3121.0121.1021.10900,300
01 Nov 202221.7521.9421.3821.7321.73476,300
31 Oct 202221.7821.9821.3521.4421.44303,200
28 Oct 202220.8022.0320.5921.9021.90358,600
27 Oct 202221.1521.4620.8120.9020.90331,500
26 Oct 202220.8921.6820.6421.0021.00445,800
25 Oct 202220.1421.3520.1420.9320.93433,400
24 Oct 202220.7420.7420.0820.2120.21381,700
21 Oct 202220.2020.9219.9020.7920.79426,500
20 Oct 202220.4620.7420.1420.2320.23255,100
19 Oct 202220.1020.5020.0020.4520.45208,000
18 Oct 202220.6120.8520.1120.4320.43306,600
17 Oct 202220.0020.4419.9220.0820.08313,300
14 Oct 202220.2020.3019.3919.6019.60261,500
13 Oct 202219.1320.1518.8219.9219.92491,600
12 Oct 202220.1820.2419.4919.6319.63363,800
11 Oct 202219.9620.5419.2220.0720.07405,900
10 Oct 202220.1520.2719.6820.1320.13263,400
07 Oct 202220.3420.3819.7420.1320.13447,600
06 Oct 202220.9821.5020.7520.7620.76418,300
05 Oct 202220.8221.1720.3420.9420.94488,200
04 Oct 202221.5821.9420.7621.0421.04701,200
03 Oct 202219.9521.3619.8821.0521.05594,700
30 Sept 202219.9820.5819.6419.6919.69830,900
29 Sept 202220.7520.9519.6620.1020.10885,000
28 Sept 202220.7821.7120.2921.2721.27640,400
27 Sept 202221.2121.4720.2920.8120.81921,500
26 Sept 202220.8621.8420.8620.9120.91584,200
23 Sept 202222.3122.3420.3721.0321.031,092,100
22 Sept 202222.9623.0121.5622.8022.801,041,800
21 Sept 202223.4523.7522.7422.9622.96595,300
20 Sept 202223.2123.8122.8023.2323.23708,000
19 Sept 202222.6723.3322.6323.3123.31479,500
16 Sept 202223.0923.2922.7023.0423.041,078,300
15 Sept 202223.7824.3123.4123.6323.63526,300
14 Sept 202223.5723.9723.1623.9723.97472,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...