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 (%)
Aug 31, 2023 18.25 18.60 18.24 18.34 457,060 +0.16(+0.88%)
Aug 30, 2023 18.44 18.62 18.12 18.18 467,208 -0.28(-1.52%)
Aug 29, 2023 18.45 18.65 18.43 18.46 445,638 -0.10(-0.54%)
Aug 28, 2023 18.68 18.84 18.46 18.56 280,102 -0.08(-0.43%)
Aug 25, 2023 18.44 18.73 18.37 18.64 369,451 +0.26(+1.41%)
Aug 24, 2023 18.39 18.51 18.20 18.38 483,793 -0.04(-0.22%)
Aug 23, 2023 18.25 18.49 18.07 18.42 518,369 +0.13(+0.71%)
Aug 22, 2023 18.54 18.56 18.09 18.29 353,001 -0.13(-0.71%)
Aug 21, 2023 18.58 18.59 18.18 18.42 741,150 +0.02(+0.11%)
Aug 18, 2023 18.01 18.42 17.93 18.40 511,137 +0.22(+1.21%)
Aug 17, 2023 18.67 18.77 18.18 18.18 531,194 -0.49(-2.62%)
Aug 16, 2023 19.01 19.09 18.67 18.67 533,510 -0.33(-1.74%)
Aug 15, 2023 19.00 19.36 18.93 19.00 674,925 -0.08(-0.42%)
Aug 14, 2023 19.25 19.31 19.01 19.08 452,258 -0.17(-0.88%)
Aug 11, 2023 18.95 19.34 18.89 19.25 414,540 +0.25(+1.32%)
Aug 10, 2023 19.24 19.45 18.96 19.00 514,707 -0.20(-1.04%)
Aug 09, 2023 19.19 19.39 19.02 19.20 777,082 +0.08(+0.42%)
Aug 08, 2023 19.51 19.54 18.98 19.12 1,199,251 -0.52(-2.65%)
Aug 07, 2023 19.43 19.89 19.35 19.64 800,035 +0.21(+1.08%)
Aug 04, 2023 19.68 19.98 19.42 19.43 1,554,986 -0.08(-0.41%)
Aug 03, 2023 21.50 21.50 19.14 19.51 3,421,609 -2.85(-12.75%)
Aug 02, 2023 22.40 23.05 22.18 22.36 1,198,781 -0.33(-1.45%)
Aug 01, 2023 23.04 23.04 22.36 22.69 805,243 -0.36(-1.56%)
Jul 31, 2023 22.83 23.17 22.73 23.05 623,888 +0.22(+0.96%)
Jul 28, 2023 22.88 23.22 22.80 22.83 356,332 +0.03(+0.13%)
Jul 27, 2023 23.57 23.60 22.76 22.80 534,471 -0.70(-2.98%)
Jul 26, 2023 23.53 23.66 23.19 23.50 390,828 -0.02(-0.09%)
Jul 25, 2023 23.03 23.55 23.03 23.52 472,678 +0.36(+1.55%)
Jul 24, 2023 23.58 23.66 23.02 23.16 312,336 -0.34(-1.45%)
Jul 21, 2023 23.74 23.74 23.31 23.50 361,870 +0.02(+0.09%)
Jul 20, 2023 23.50 23.58 23.30 23.48 309,053 +0.00(+0.00%)
Jul 19, 2023 23.68 23.75 23.36 23.48 431,832 -0.11(-0.47%)
Jul 18, 2023 22.86 23.70 22.82 23.59 550,025 +0.79(+3.46%)
Jul 17, 2023 23.48 23.56 22.75 22.80 502,236 -0.68(-2.90%)
Jul 14, 2023 23.64 23.77 23.27 23.48 402,061 -0.17(-0.72%)
Jul 13, 2023 23.85 23.99 23.54 23.65 478,216 -0.12(-0.50%)
Jul 12, 2023 23.32 23.95 23.13 23.77 530,009 +0.83(+3.62%)
Jul 11, 2023 23.04 23.24 22.81 22.94 531,431 -0.05(-0.22%)
Jul 10, 2023 22.47 23.24 22.44 22.99 538,783 +0.49(+2.18%)
Jul 07, 2023 22.75 22.88 22.48 22.50 319,460 -0.15(-0.66%)
Jul 06, 2023 22.15 22.68 21.97 22.65 495,168 +0.35(+1.57%)
Jul 05, 2023 22.36 22.44 22.04 22.30 424,083 -0.24(-1.06%)
Jul 03, 2023 22.50 22.68 22.26 22.54 341,133 +0.01(+0.04%)
Jun 30, 2023 22.57 22.73 22.33 22.53 579,289 +0.07(+0.31%)
Jun 29, 2023 21.88 22.61 21.87 22.46 674,065 +0.65(+2.98%)
Jun 28, 2023 20.92 21.83 20.88 21.81 611,298 +0.90(+4.30%)
Jun 27, 2023 20.28 21.03 20.16 20.91 490,927 +0.80(+3.98%)
Jun 26, 2023 19.92 20.29 19.91 20.11 698,312 +0.13(+0.65%)
Jun 23, 2023 20.28 20.44 19.92 19.98 1,845,073 -0.60(-2.92%)
Jun 22, 2023 20.65 20.84 20.25 20.58 691,213 -0.14(-0.68%)
Jun 21, 2023 20.71 20.71 20.36 20.72 555,037 +0.02(+0.10%)
Jun 20, 2023 20.80 21.03 20.57 20.70 519,535 -0.06(-0.29%)
Jun 16, 2023 21.33 21.34 20.68 20.76 550,464 -0.63(-2.95%)
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.