New Zealand markets close in 3 hours 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
28 Sept 202315.2215.4715.1015.2715.27628,169
27 Sept 202315.3815.3915.0615.2315.23490,400
26 Sept 202315.5415.6015.2215.2915.29583,300
25 Sept 202315.5515.7515.4615.6215.62434,000
22 Sept 202315.7915.9315.5415.5515.55447,000
21 Sept 202316.0016.0515.7215.7315.73719,100
20 Sept 202316.4316.6416.0216.1016.10544,300
19 Sept 202316.3216.9216.1916.2816.281,025,000
18 Sept 202316.6816.6916.2616.3216.32898,800
15 Sept 202316.8816.9716.5516.6816.681,375,600
14 Sept 202316.9316.9816.8216.8616.86602,200
13 Sept 202316.9317.1016.7616.8016.80579,600
12 Sept 202316.7917.2316.7516.9816.98503,400
11 Sept 202317.0917.1416.9116.9416.94553,000
08 Sept 202317.0917.2616.9017.0517.05380,100
07 Sept 202317.2117.3417.0117.0417.04566,700
06 Sept 202317.8017.9217.1817.2917.29838,700
05 Sept 202318.2518.3417.8117.8617.86487,700
01 Sept 202318.4118.4517.9818.2618.26477,900
31 Aug 202318.2518.6018.2418.3418.34457,100
30 Aug 202318.4418.6218.1318.1818.18467,100
29 Aug 202318.4518.6518.4218.4618.46445,700
28 Aug 202318.6818.8418.4618.5618.56280,100
25 Aug 202318.4418.7318.3718.6418.64369,400
24 Aug 202318.3918.5118.1918.3818.38483,700
23 Aug 202318.2518.4918.0718.4218.42518,400
22 Aug 202318.5418.5618.0918.2918.29353,000
21 Aug 202318.5818.5818.1818.4218.42741,200
18 Aug 202318.0118.4217.9318.4018.40511,100
17 Aug 202318.6718.7718.1818.1818.18531,100
16 Aug 202319.0119.0918.6718.6718.67533,600
15 Aug 202319.0019.3518.9219.0019.00674,900
14 Aug 202319.2519.3119.0119.0819.08452,200
11 Aug 202318.9519.3418.8919.2519.25414,500
10 Aug 202319.2419.4518.9619.0019.00514,600
09 Aug 202319.1919.3919.0219.2019.20777,100
08 Aug 202319.5119.5418.9919.1219.121,199,600
07 Aug 202319.4319.8919.3519.6419.64800,000
04 Aug 202319.6819.9819.4219.4319.431,554,000
03 Aug 202321.5021.5019.1519.5119.513,421,200
02 Aug 202322.4023.0522.1822.3622.361,198,700
01 Aug 202323.0423.0422.3622.6922.69804,900
31 Jul 202322.8323.1722.7323.0523.05623,900
28 Jul 202322.8823.2222.8022.8322.83356,300
27 Jul 202323.5723.6022.7622.8022.80534,700
26 Jul 202323.5323.6623.1923.5023.50390,800
25 Jul 202323.0323.5523.0323.5223.52472,600
24 Jul 202323.5823.6623.0223.1623.16312,300
21 Jul 202323.7423.7423.3123.5023.50361,700
20 Jul 202323.5023.5823.3023.4823.48309,000
19 Jul 202323.6823.7523.3623.4823.48431,800
18 Jul 202322.8623.7022.8323.5923.59550,100
17 Jul 202323.4823.5622.7522.8022.80502,200
14 Jul 202323.6423.7723.2723.4823.48401,900
13 Jul 202323.8523.9923.5423.6523.65478,200
12 Jul 202323.3223.9523.1323.7723.77530,000
11 Jul 202323.0423.2422.8122.9422.94531,400
10 Jul 202322.4723.2422.4422.9922.99538,700
07 Jul 202322.7522.8822.4822.5022.50319,400
06 Jul 202322.1522.6821.9722.6522.65495,200
05 Jul 202322.3622.4422.0422.3022.30424,100
03 Jul 202322.5022.6822.2622.5422.54341,100
30 Jun 202322.5722.7322.3322.5322.53579,200
29 Jun 202321.8822.6121.8722.4622.46674,700
28 Jun 202320.9221.8320.8821.8121.81611,300
27 Jun 202320.2821.0320.1620.9120.91490,900
26 Jun 202319.9220.2919.9120.1120.11698,300
23 Jun 202320.2820.4419.9219.9819.981,845,000
22 Jun 202320.6520.8420.2520.5820.58691,200
21 Jun 202320.7120.9220.3620.7220.72555,000
20 Jun 202320.8021.0320.5720.7020.70519,500
16 Jun 202321.3321.3420.6820.7620.76550,400
15 Jun 202321.8722.1621.3621.3921.39567,800
14 Jun 202321.2422.3820.8522.0022.00944,600
13 Jun 202321.0421.1020.6820.8720.87466,400
12 Jun 202320.7621.0120.7620.9520.95542,200
09 Jun 202320.9921.0620.5820.7220.72600,600
08 Jun 202321.3121.3120.9720.9920.99688,700
07 Jun 202321.4721.7321.1321.3121.31693,600
06 Jun 202321.2721.4721.1921.3521.35319,100
05 Jun 202320.8021.3020.7321.2521.25410,500
02 Jun 202320.5920.8920.4820.7920.79487,300
01 Jun 202320.0820.5619.9120.4520.45457,400
31 May 202320.0520.1519.7520.0720.07505,600
30 May 202320.1620.4519.9120.0520.05489,000
26 May 202319.7019.9619.5519.9519.95515,800
25 May 202320.3820.3819.6619.6919.69682,000
24 May 202320.6420.6820.0920.3820.38376,100
23 May 202321.0221.2020.6620.7320.73405,300
22 May 202321.1021.2520.8921.1321.13416,400
19 May 202321.5021.5020.9120.9620.96472,400
18 May 202321.3821.8221.2021.3021.30580,100
17 May 202320.8921.6120.7021.3821.38552,700
16 May 202320.8121.1820.6820.8720.87309,600
15 May 202320.4821.0920.3220.8520.85409,900
12 May 202320.4520.6120.0620.3620.36331,400
11 May 202321.0121.1520.3420.4420.44564,500
10 May 202321.1321.2320.6421.0121.01637,600
09 May 202320.1820.9920.0920.8020.80723,700
08 May 202320.6621.0420.0520.2220.221,228,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...