New Zealand markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
27.10+0.18 (+0.67%)
At close: 04:00PM EST
27.24 +0.14 (+0.52%)
After hours: 07:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202227.2127.8025.6727.1027.101,042,600
18 Jan 202228.5429.9026.7926.9226.921,495,300
14 Jan 202229.5029.9527.4828.8628.861,869,300
13 Jan 202230.1331.1329.3129.6029.601,069,400
12 Jan 202232.9633.1129.8230.0330.032,020,900
11 Jan 202232.0432.6830.7832.4332.431,128,500
10 Jan 202232.9733.1529.8032.0432.042,111,900
07 Jan 202233.4535.0632.8833.7433.74840,300
06 Jan 202233.7035.0632.2633.7533.751,157,500
05 Jan 202236.3136.4732.6733.3133.311,393,500
04 Jan 202238.9340.4735.6236.3136.311,842,800
03 Jan 202238.4038.9436.2538.8438.84786,500
31 Dec 202137.4938.0336.9237.5437.54391,700
30 Dec 202136.8238.9836.7637.3437.34633,500
29 Dec 202136.6037.3334.7936.8236.82770,900
28 Dec 202137.2539.1036.6336.7936.79581,500
27 Dec 202138.4038.7635.8137.4737.47847,100
23 Dec 202136.5038.8036.3038.3438.34756,800
22 Dec 202133.9036.7333.5836.1936.19796,700
21 Dec 202132.3235.6432.1233.8833.881,223,300
20 Dec 202131.4332.3330.6131.6131.61995,600
17 Dec 202131.5033.3329.8131.7331.734,916,500
16 Dec 202134.0034.7531.3331.6231.621,716,200
15 Dec 202133.3134.0031.2033.7533.75972,000
14 Dec 202133.9334.1431.8533.3133.311,235,300
13 Dec 202135.0235.5333.8934.5834.581,259,800
10 Dec 202136.8637.1633.7034.4034.401,359,900
09 Dec 202138.9039.1735.8136.4136.41845,700
08 Dec 202138.0141.9037.7038.9238.921,055,900
07 Dec 202136.5438.5036.5437.6937.69803,500
06 Dec 202135.7837.5435.0036.1536.151,444,100
03 Dec 202139.5139.6434.5835.4435.442,166,800
02 Dec 202137.8639.6436.2839.6439.641,107,400
01 Dec 202141.1842.2637.0037.2337.231,107,900
30 Nov 202142.0242.6238.8540.7540.75875,900
29 Nov 202142.8743.6240.4442.3342.33940,700
26 Nov 202141.8142.2740.3041.8941.89706,000
24 Nov 202139.8344.7039.8343.6243.621,253,800
23 Nov 202141.5041.5038.0539.9339.932,025,900
22 Nov 202145.7145.7141.1641.4541.451,373,300
19 Nov 202148.0049.2644.0344.7244.721,509,800
18 Nov 202144.4256.1242.0048.4448.443,703,500
17 Nov 202152.6157.7250.2554.2254.221,677,600
16 Nov 202148.6253.7047.7453.0753.071,394,400
15 Nov 202147.9250.5047.5048.6248.621,101,400
12 Nov 202145.0049.0044.5347.9247.921,077,200
11 Nov 202144.4445.4443.5044.8344.83880,700
10 Nov 202144.4345.4943.5244.1644.16654,300
09 Nov 202144.1245.2040.2045.0945.091,525,900
08 Nov 202147.6348.4744.0045.0045.001,202,300
05 Nov 202153.0453.0443.8047.0047.002,525,700
04 Nov 202143.0051.7242.7551.3951.392,128,400
03 Nov 202142.6644.7041.8342.7342.73810,700
02 Nov 202141.8045.8840.1742.5942.591,526,100
01 Nov 202138.6241.7836.9041.7641.761,392,700
29 Oct 202137.2439.3935.5038.0038.001,508,100
28 Oct 202139.8040.0037.0837.3137.311,526,100
27 Oct 202142.1442.4437.5540.3140.313,356,400
26 Oct 202143.2946.0040.5041.9941.992,997,400
25 Oct 202143.4846.0038.6442.0142.015,460,900
22 Oct 202136.1645.0032.1037.4337.4310,008,700
21 Oct 202126.0031.8725.7229.1029.1016,878,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.