Mail

PTLO - Portillo's Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
05 May 2023	21.67	21.67	20.58	20.66	20.66	1,385,400
04 May 2023	21.38	22.26	20.05	20.84	20.84	3,239,600
03 May 2023	22.52	23.36	22.46	23.33	23.33	1,519,800
02 May 2023	22.82	22.86	21.97	22.47	22.47	949,300
01 May 2023	21.54	22.85	21.30	22.82	22.82	1,372,400
28 Apr 2023	21.03	21.75	20.80	21.62	21.62	622,700
27 Apr 2023	20.85	21.10	20.66	21.09	21.09	489,800
26 Apr 2023	20.08	20.84	20.07	20.63	20.63	703,300
25 Apr 2023	20.05	20.10	19.76	20.06	20.06	523,300
24 Apr 2023	20.29	20.34	19.74	20.29	20.29	568,400
21 Apr 2023	20.37	20.54	20.10	20.34	20.34	603,900
20 Apr 2023	20.16	20.53	20.11	20.40	20.40	297,300
19 Apr 2023	20.13	20.44	20.07	20.33	20.33	316,600
18 Apr 2023	20.65	20.75	20.12	20.28	20.28	342,800
17 Apr 2023	19.98	20.94	19.88	20.44	20.44	430,400
14 Apr 2023	20.13	20.22	19.57	19.85	19.85	452,800
13 Apr 2023	20.19	20.48	19.89	20.11	20.11	622,800
12 Apr 2023	20.87	20.94	20.06	20.09	20.09	487,100
11 Apr 2023	20.55	20.95	20.43	20.56	20.56	740,000
10 Apr 2023	20.30	20.74	20.05	20.49	20.49	497,700
06 Apr 2023	20.25	20.54	20.02	20.50	20.50	354,200
05 Apr 2023	20.80	20.80	20.10	20.22	20.22	286,400
04 Apr 2023	21.20	21.20	20.58	20.80	20.80	384,400
03 Apr 2023	21.37	21.39	20.95	21.20	21.20	548,700
31 Mar 2023	21.25	21.58	21.21	21.37	21.37	716,900
30 Mar 2023	21.31	21.46	20.88	21.03	21.03	465,900
29 Mar 2023	21.27	21.27	20.70	21.13	21.13	576,500
28 Mar 2023	20.88	21.19	20.77	21.10	21.10	404,700
27 Mar 2023	21.35	21.38	20.72	20.95	20.95	480,900
24 Mar 2023	20.93	21.31	20.76	21.29	21.29	973,700
23 Mar 2023	20.93	21.36	20.81	21.03	21.03	536,500
22 Mar 2023	21.19	21.53	20.66	20.70	20.70	721,300
21 Mar 2023	21.49	21.75	21.14	21.18	21.18	619,500
20 Mar 2023	20.89	21.77	20.76	21.15	21.15	1,467,300
17 Mar 2023	20.01	20.44	19.88	20.23	20.23	1,404,500
16 Mar 2023	19.10	20.11	19.05	20.08	20.08	1,246,800
15 Mar 2023	18.27	19.43	18.27	19.21	19.21	1,628,000
14 Mar 2023	19.39	19.86	18.53	18.83	18.83	893,400
13 Mar 2023	18.77	19.29	18.41	18.89	18.89	1,368,900
10 Mar 2023	19.62	19.72	18.78	19.12	19.12	1,445,200
09 Mar 2023	20.81	20.85	19.27	19.37	19.37	1,491,100
08 Mar 2023	20.28	20.62	19.85	20.51	20.51	4,144,500
07 Mar 2023	21.51	22.58	21.38	21.90	21.90	726,900
06 Mar 2023	22.43	22.88	21.20	21.50	21.50	696,900
03 Mar 2023	22.09	23.19	21.81	22.24	22.24	1,038,100
02 Mar 2023	22.81	23.11	19.73	21.77	21.77	1,906,400
01 Mar 2023	22.76	22.92	22.23	22.36	22.36	946,400
28 Feb 2023	22.43	23.02	22.30	22.72	22.72	466,600
27 Feb 2023	22.56	22.74	22.08	22.40	22.40	435,400
24 Feb 2023	22.07	22.55	21.92	22.30	22.30	412,900
23 Feb 2023	23.16	23.19	22.31	22.66	22.66	344,400
22 Feb 2023	22.46	23.21	22.36	22.98	22.98	411,800
21 Feb 2023	23.02	23.37	22.45	22.46	22.46	387,400
17 Feb 2023	23.92	24.05	23.06	23.40	23.40	327,300
16 Feb 2023	23.47	24.41	22.91	23.96	23.96	585,400
15 Feb 2023	22.91	23.70	22.78	23.66	23.66	559,800
14 Feb 2023	21.40	23.00	21.20	22.91	22.91	559,800
13 Feb 2023	21.50	21.84	21.42	21.50	21.50	540,500
10 Feb 2023	21.76	21.76	20.88	21.35	21.35	580,100
09 Feb 2023	23.15	23.35	21.87	21.98	21.98	396,800
08 Feb 2023	23.10	23.27	22.80	23.02	23.02	452,600
07 Feb 2023	22.62	23.67	22.49	23.27	23.27	886,700
06 Feb 2023	21.92	22.71	21.47	22.55	22.55	918,200
03 Feb 2023	22.04	22.27	21.67	21.91	21.91	803,300
02 Feb 2023	22.80	23.23	22.21	22.46	22.46	561,200
01 Feb 2023	22.51	22.71	21.73	22.60	22.60	555,000
31 Jan 2023	22.35	22.73	22.25	22.56	22.56	708,500
30 Jan 2023	21.88	22.68	21.71	22.25	22.25	763,500
27 Jan 2023	21.70	22.35	21.64	22.09	22.09	581,900
26 Jan 2023	21.84	22.13	21.57	21.73	21.73	343,800
25 Jan 2023	21.26	21.62	20.59	21.53	21.53	387,000
24 Jan 2023	21.24	21.71	21.13	21.52	21.52	486,000
23 Jan 2023	21.20	21.86	20.98	21.28	21.28	928,200
20 Jan 2023	20.67	21.28	20.30	21.23	21.23	683,900
19 Jan 2023	19.93	20.97	19.61	20.45	20.45	830,300
18 Jan 2023	20.38	21.08	20.08	20.10	20.10	677,700
17 Jan 2023	20.26	20.42	19.89	20.26	20.26	811,900
13 Jan 2023	19.58	20.59	19.56	19.93	19.93	1,140,700
12 Jan 2023	19.05	19.63	18.72	19.61	19.61	834,900
11 Jan 2023	18.25	19.02	18.09	18.98	18.98	635,800
10 Jan 2023	17.62	18.04	17.27	18.03	18.03	622,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...