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

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Jan 2022	27.21	27.80	25.67	27.10	27.10	1,042,600
18 Jan 2022	28.54	29.90	26.79	26.92	26.92	1,495,300
14 Jan 2022	29.50	29.95	27.48	28.86	28.86	1,869,300
13 Jan 2022	30.13	31.13	29.31	29.60	29.60	1,069,400
12 Jan 2022	32.96	33.11	29.82	30.03	30.03	2,020,900
11 Jan 2022	32.04	32.68	30.78	32.43	32.43	1,128,500
10 Jan 2022	32.97	33.15	29.80	32.04	32.04	2,111,900
07 Jan 2022	33.45	35.06	32.88	33.74	33.74	840,300
06 Jan 2022	33.70	35.06	32.26	33.75	33.75	1,157,500
05 Jan 2022	36.31	36.47	32.67	33.31	33.31	1,393,500
04 Jan 2022	38.93	40.47	35.62	36.31	36.31	1,842,800
03 Jan 2022	38.40	38.94	36.25	38.84	38.84	786,500
31 Dec 2021	37.49	38.03	36.92	37.54	37.54	391,700
30 Dec 2021	36.82	38.98	36.76	37.34	37.34	633,500
29 Dec 2021	36.60	37.33	34.79	36.82	36.82	770,900
28 Dec 2021	37.25	39.10	36.63	36.79	36.79	581,500
27 Dec 2021	38.40	38.76	35.81	37.47	37.47	847,100
23 Dec 2021	36.50	38.80	36.30	38.34	38.34	756,800
22 Dec 2021	33.90	36.73	33.58	36.19	36.19	796,700
21 Dec 2021	32.32	35.64	32.12	33.88	33.88	1,223,300
20 Dec 2021	31.43	32.33	30.61	31.61	31.61	995,600
17 Dec 2021	31.50	33.33	29.81	31.73	31.73	4,916,500
16 Dec 2021	34.00	34.75	31.33	31.62	31.62	1,716,200
15 Dec 2021	33.31	34.00	31.20	33.75	33.75	972,000
14 Dec 2021	33.93	34.14	31.85	33.31	33.31	1,235,300
13 Dec 2021	35.02	35.53	33.89	34.58	34.58	1,259,800
10 Dec 2021	36.86	37.16	33.70	34.40	34.40	1,359,900
09 Dec 2021	38.90	39.17	35.81	36.41	36.41	845,700
08 Dec 2021	38.01	41.90	37.70	38.92	38.92	1,055,900
07 Dec 2021	36.54	38.50	36.54	37.69	37.69	803,500
06 Dec 2021	35.78	37.54	35.00	36.15	36.15	1,444,100
03 Dec 2021	39.51	39.64	34.58	35.44	35.44	2,166,800
02 Dec 2021	37.86	39.64	36.28	39.64	39.64	1,107,400
01 Dec 2021	41.18	42.26	37.00	37.23	37.23	1,107,900
30 Nov 2021	42.02	42.62	38.85	40.75	40.75	875,900
29 Nov 2021	42.87	43.62	40.44	42.33	42.33	940,700
26 Nov 2021	41.81	42.27	40.30	41.89	41.89	706,000
24 Nov 2021	39.83	44.70	39.83	43.62	43.62	1,253,800
23 Nov 2021	41.50	41.50	38.05	39.93	39.93	2,025,900
22 Nov 2021	45.71	45.71	41.16	41.45	41.45	1,373,300
19 Nov 2021	48.00	49.26	44.03	44.72	44.72	1,509,800
18 Nov 2021	44.42	56.12	42.00	48.44	48.44	3,703,500
17 Nov 2021	52.61	57.72	50.25	54.22	54.22	1,677,600
16 Nov 2021	48.62	53.70	47.74	53.07	53.07	1,394,400
15 Nov 2021	47.92	50.50	47.50	48.62	48.62	1,101,400
12 Nov 2021	45.00	49.00	44.53	47.92	47.92	1,077,200
11 Nov 2021	44.44	45.44	43.50	44.83	44.83	880,700
10 Nov 2021	44.43	45.49	43.52	44.16	44.16	654,300
09 Nov 2021	44.12	45.20	40.20	45.09	45.09	1,525,900
08 Nov 2021	47.63	48.47	44.00	45.00	45.00	1,202,300
05 Nov 2021	53.04	53.04	43.80	47.00	47.00	2,525,700
04 Nov 2021	43.00	51.72	42.75	51.39	51.39	2,128,400
03 Nov 2021	42.66	44.70	41.83	42.73	42.73	810,700
02 Nov 2021	41.80	45.88	40.17	42.59	42.59	1,526,100
01 Nov 2021	38.62	41.78	36.90	41.76	41.76	1,392,700
29 Oct 2021	37.24	39.39	35.50	38.00	38.00	1,508,100
28 Oct 2021	39.80	40.00	37.08	37.31	37.31	1,526,100
27 Oct 2021	42.14	42.44	37.55	40.31	40.31	3,356,400
26 Oct 2021	43.29	46.00	40.50	41.99	41.99	2,997,400
25 Oct 2021	43.48	46.00	38.64	42.01	42.01	5,460,900
22 Oct 2021	36.16	45.00	32.10	37.43	37.43	10,008,700
21 Oct 2021	26.00	31.87	25.72	29.10	29.10	16,878,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

NZX 5012,497.10-115.21(-0.91%)

NZD/USD0.6769-0.0015(-0.22%)

NZD/EUR0.5960-0.0016(-0.27%)

ALL ORDS7,664.60+8.00(+0.10%)

ASX 2007,337.00+4.50(+0.06%)

OIL87.03+0.07(+0.08%)

Portillo's Inc. (PTLO)

NZX 50
12,497.10
-115.21(-0.91%)

NZD/USD
0.6769
-0.0015(-0.22%)

NZD/EUR
0.5960
-0.0016(-0.27%)

ALL ORDS
7,664.60
+8.00(+0.10%)

ASX 200
7,337.00
+4.50(+0.06%)

OIL
87.03
+0.07(+0.08%)