Skip to main content

Portillo's Inc (NQ: PTLO )

14.18 +0.13 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.25 21.58 21.21 21.37 716,977 +0.34(+1.62%)
Mar 30, 2023 21.31 21.46 20.88 21.03 465,885 -0.10(-0.47%)
Mar 29, 2023 21.27 21.27 20.70 21.13 576,510 +0.03(+0.14%)
Mar 28, 2023 20.88 21.19 20.77 21.10 404,692 +0.15(+0.72%)
Mar 27, 2023 21.35 21.38 20.71 20.95 480,899 -0.34(-1.60%)
Mar 24, 2023 20.93 21.31 20.76 21.29 974,195 +0.26(+1.24%)
Mar 23, 2023 20.93 21.36 20.81 21.03 536,743 +0.33(+1.59%)
Mar 22, 2023 21.19 21.53 20.66 20.70 721,259 -0.48(-2.27%)
Mar 21, 2023 21.49 21.75 21.14 21.18 619,484 +0.03(+0.14%)
Mar 20, 2023 20.89 21.77 20.76 21.15 1,467,269 +0.92(+4.55%)
Mar 17, 2023 20.01 20.44 19.88 20.23 1,404,524 +0.15(+0.75%)
Mar 16, 2023 19.10 20.11 19.05 20.08 1,247,509 +0.87(+4.53%)
Mar 15, 2023 18.27 19.43 18.27 19.21 1,628,016 +0.38(+2.02%)
Mar 14, 2023 19.39 19.86 18.53 18.83 893,378 -0.06(-0.32%)
Mar 13, 2023 18.77 19.29 18.41 18.89 1,368,615 -0.23(-1.20%)
Mar 10, 2023 19.62 19.71 18.79 19.12 1,445,245 -0.25(-1.29%)
Mar 09, 2023 20.81 20.85 19.27 19.37 1,491,071 -1.14(-5.56%)
Mar 08, 2023 20.28 20.62 19.85 20.51 4,144,257 -1.39(-6.35%)
Mar 07, 2023 21.51 22.58 21.38 21.90 720,614 +0.40(+1.86%)
Mar 06, 2023 22.43 22.88 21.20 21.50 696,018 -0.74(-3.33%)
Mar 03, 2023 22.09 23.19 21.81 22.24 1,038,070 +0.47(+2.16%)
Mar 02, 2023 22.81 23.11 19.73 21.77 1,906,352 -0.59(-2.64%)
Mar 01, 2023 22.76 22.92 22.23 22.36 946,356 -0.36(-1.58%)
Feb 28, 2023 22.43 23.02 22.30 22.72 466,618 +0.32(+1.43%)
Feb 27, 2023 22.56 22.73 22.08 22.40 433,789 +0.10(+0.45%)
Feb 24, 2023 22.07 22.55 21.92 22.30 412,861 -0.36(-1.59%)
Feb 23, 2023 23.16 23.19 22.31 22.66 343,400 -0.32(-1.39%)
Feb 22, 2023 22.46 23.21 22.36 22.98 411,241 +0.52(+2.32%)
Feb 21, 2023 23.02 23.37 22.45 22.46 387,354 -0.94(-4.02%)
Feb 17, 2023 23.92 24.05 23.06 23.40 327,334 -0.56(-2.34%)
Feb 16, 2023 23.47 24.41 22.91 23.96 585,366 +0.30(+1.27%)
Feb 15, 2023 22.91 23.70 22.78 23.66 559,840 +0.75(+3.27%)
Feb 14, 2023 21.40 23.00 21.20 22.91 559,805 +1.41(+6.56%)
Feb 13, 2023 21.50 21.84 21.42 21.50 540,481 +0.15(+0.70%)
Feb 10, 2023 21.76 21.76 20.88 21.35 580,137 -0.63(-2.87%)
Feb 09, 2023 23.15 23.35 21.87 21.98 396,813 -1.04(-4.52%)
Feb 08, 2023 23.10 23.27 22.80 23.02 452,641 -0.25(-1.07%)
Feb 07, 2023 22.62 23.67 22.49 23.27 886,736 +0.72(+3.19%)
Feb 06, 2023 21.92 22.71 21.47 22.55 918,172 +0.64(+2.92%)
Feb 03, 2023 22.04 22.27 21.67 21.91 803,363 -0.55(-2.45%)
Feb 02, 2023 22.80 23.23 22.21 22.46 561,248 -0.14(-0.62%)
Feb 01, 2023 22.51 22.71 21.73 22.60 554,244 +0.04(+0.18%)
Jan 31, 2023 22.35 22.73 22.25 22.56 708,043 +0.31(+1.39%)
Jan 30, 2023 21.88 22.68 21.71 22.25 763,480 +0.16(+0.72%)
Jan 27, 2023 21.70 22.35 21.64 22.09 582,025 +0.36(+1.66%)
Jan 26, 2023 21.84 22.13 21.57 21.73 342,699 +0.20(+0.93%)
Jan 25, 2023 21.26 21.62 20.59 21.53 386,999 +0.01(+0.05%)
Jan 24, 2023 21.24 21.71 21.13 21.52 485,979 +0.24(+1.13%)
Jan 23, 2023 21.20 21.86 20.98 21.28 927,858 +0.05(+0.24%)
Jan 20, 2023 20.67 21.29 20.30 21.23 683,860 +0.78(+3.81%)
Jan 19, 2023 19.93 20.96 19.61 20.45 829,715 +0.35(+1.74%)
Jan 18, 2023 20.38 21.08 20.08 20.10 677,709 -0.16(-0.79%)
Jan 17, 2023 20.26 20.42 19.89 20.26 811,877 +0.33(+1.66%)
Jan 13, 2023 19.58 20.59 19.56 19.93 1,140,702 +0.32(+1.63%)
Jan 12, 2023 19.05 19.63 18.72 19.61 834,863 +0.63(+3.32%)
Jan 11, 2023 18.25 19.02 18.09 18.98 635,818 +0.95(+5.27%)
Jan 10, 2023 17.62 18.04 17.27 18.03 622,085 +0.32(+1.81%)
Jan 09, 2023 16.52 17.81 16.50 17.71 842,768 +1.46(+8.98%)
Jan 06, 2023 16.18 16.41 15.84 16.25 1,015,425 +0.19(+1.18%)
Jan 05, 2023 16.97 16.97 16.04 16.06 604,339 -1.13(-6.57%)
Jan 04, 2023 16.77 17.22 16.65 17.19 440,522 +0.66(+3.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.