Canada markets closed

Portillo's Inc. (PTLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.38+0.21 (+1.73%)
At close: 04:00PM EDT
12.43 +0.05 (+0.40%)
After hours: 07:56PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202412.1112.3912.1112.3812.38814,307
Apr 22, 202412.1612.5112.0512.1712.171,007,000
Apr 19, 202411.6712.3311.6712.1112.111,174,900
Apr 18, 202412.1412.1411.5311.7411.741,413,300
Apr 17, 202412.9312.9912.0212.1212.121,266,200
Apr 16, 202412.6413.1012.2612.9312.931,521,800
Apr 15, 202412.8613.0812.6112.6812.68949,900
Apr 12, 202413.1413.1412.8612.9212.92809,400
Apr 11, 202413.2813.3512.9313.1613.16591,800
Apr 10, 202413.0813.1812.8613.1613.16951,700
Apr 09, 202413.3513.5513.2613.4613.46837,600
Apr 08, 202413.1113.4013.1113.3813.38741,600
Apr 05, 202412.9013.1212.8413.0613.06788,500
Apr 04, 202413.5913.7512.9512.9812.981,127,500
Apr 03, 202413.4613.5013.1013.4513.45841,600
Apr 02, 202413.7513.7613.3113.4513.45913,600
Apr 01, 202414.3114.3613.8413.8813.881,371,000
Mar 28, 202414.0814.5313.9514.1814.181,533,800
Mar 27, 202413.3214.1913.1914.0514.051,072,600
Mar 26, 202413.2713.3613.0413.2013.20460,000
Mar 25, 202413.4013.5313.0713.1513.15604,000
Mar 22, 202413.3813.5113.2413.3413.34487,600
Mar 21, 202413.8413.8413.4413.4613.46573,200
Mar 20, 202413.3013.9513.2813.8413.84694,200
Mar 19, 202413.0013.3712.9413.2913.29868,200
Mar 18, 202412.9313.1312.7313.0713.07848,000
Mar 15, 202412.7013.0012.7012.8512.85838,300
Mar 14, 202413.0013.1312.5712.7312.731,301,600
Mar 13, 202413.5013.7313.0213.0813.081,172,300
Mar 12, 202413.7113.8913.5013.5013.50633,000
Mar 11, 202413.9014.0813.7413.7513.75594,500
Mar 08, 202414.1914.4613.7913.8513.85991,100
Mar 07, 202413.9714.4313.8914.1114.111,035,200
Mar 06, 202413.9514.1113.7313.9513.95578,900
Mar 05, 202413.8714.0713.6713.9113.91807,400
Mar 04, 202414.2614.3513.8913.9513.95830,600
Mar 01, 202414.5714.8514.2114.2614.261,138,900
Feb 29, 202414.6115.0914.3714.5314.533,713,500
Feb 28, 202415.9215.9215.1115.3715.371,289,700
Feb 27, 202415.9316.1714.6615.9015.902,239,500
Feb 26, 202413.4313.9713.3613.7513.751,551,600
Feb 23, 202413.4713.5013.2413.4513.45558,800
Feb 22, 202413.4513.6513.2113.3213.32527,500
Feb 21, 202413.7113.7613.3113.4513.45448,600
Feb 20, 202414.0814.1613.6813.7813.78574,900
Feb 16, 202413.8814.2913.7614.1814.18706,300
Feb 15, 202413.4614.0013.4413.9813.98515,800
Feb 14, 202413.3213.4713.1313.4013.40381,800
Feb 13, 202413.6013.8313.0313.1513.15863,400
Feb 12, 202414.0714.2714.0214.0314.03504,100
Feb 09, 202414.0514.1813.9714.1414.14677,200
Feb 08, 202413.3714.0513.3614.0414.04581,800
Feb 07, 202413.6313.7313.2513.3013.30908,400
Feb 06, 202413.2013.7513.1513.5313.53621,600
Feb 05, 202413.5613.6513.1813.2113.21619,600
Feb 02, 202413.9914.0013.5713.7413.74519,100
Feb 01, 202413.8014.1013.5614.0914.09637,900
Jan 31, 202414.0514.0913.7013.7413.74544,400
Jan 30, 202414.2114.3614.0014.0014.00395,300
Jan 29, 202414.0714.3413.8614.2714.27658,600
Jan 26, 202413.6314.1213.5714.0014.001,305,300
Jan 25, 202413.0913.4812.8513.4813.481,127,600
Jan 24, 202413.2513.3312.9212.9612.96886,100
Jan 23, 202413.4413.5213.0613.1413.14730,000
Jan 22, 202413.5013.8213.2713.3613.36886,800
Jan 19, 202413.5313.5513.1013.4413.44781,600
Jan 18, 202413.4913.5813.0013.4213.421,137,600
Jan 17, 202413.5213.6113.3913.4713.47706,100
Jan 16, 202414.2114.2313.6613.7213.72853,100
Jan 12, 202414.5914.6514.1714.3214.32543,400
Jan 11, 202414.7314.8214.4414.4914.49801,700
Jan 10, 202415.0915.0914.6714.8014.80539,800
Jan 09, 202414.8215.3614.5915.1215.12885,400
Jan 08, 202415.0415.1614.6614.9414.94998,800
Jan 05, 202414.7015.3114.5714.8714.87969,300
Jan 04, 202414.9415.0214.7214.7614.76796,600
Jan 03, 202415.5215.5214.9314.9914.99709,500
Jan 02, 202415.8915.8915.4515.6215.62736,900
Dec 29, 202316.2016.3615.8715.9315.93987,600
Dec 28, 202316.3516.4516.2116.3416.34842,200
Dec 27, 202316.7116.7516.4116.5016.50582,400
Dec 26, 202316.5416.8516.4216.7516.75493,500
Dec 22, 202316.1416.6616.0016.5616.56587,100
Dec 21, 202316.0216.1515.7016.1216.12664,600
Dec 20, 202316.3816.3815.7415.7815.78561,100
Dec 19, 202316.3016.6616.2016.4016.40489,600
Dec 18, 202316.2716.5316.1716.2716.27657,000
Dec 15, 202316.9216.9216.2216.3016.30706,200
Dec 14, 202316.5216.8916.4816.7916.79737,300
Dec 13, 202316.0216.4415.7016.4416.44644,800
Dec 12, 202316.0016.0315.8515.9515.95426,100
Dec 11, 202315.9916.0915.9015.9615.96564,300
Dec 08, 202315.7516.0115.6115.9815.98381,900
Dec 07, 202315.9916.1615.7015.8115.81401,400
Dec 06, 202315.5716.2615.5415.9915.99652,900
Dec 05, 202315.9115.9415.4315.4515.45459,400
Dec 04, 202315.8516.2915.7315.8915.89461,900
Dec 01, 202315.5015.9215.4615.8415.84500,400
Nov 30, 202315.7215.8915.5315.5415.54687,800
Nov 29, 202315.2515.8415.2315.6415.64779,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...