Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
10.85
+0.22 (2.06%)
Nov 21, 2024, 12:54 PM EST - Market open

Portillo's Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.6110.7910.5310.6310.63-0.93%1,124,622
Nov 19, 202410.7610.8510.5610.7310.73-1.65%1,381,692
Nov 18, 202411.1311.2210.8410.9110.91-2.24%1,465,507
Nov 15, 202411.4711.5211.1611.1611.16-2.36%1,155,004
Nov 14, 202412.2012.3511.4011.4311.43-5.38%1,873,909
Nov 13, 202412.2512.4912.0312.0812.08-0.41%3,233,685
Nov 12, 202412.3012.4112.0212.1312.13-2.18%854,967
Nov 11, 202412.6712.7112.2312.4012.40-0.96%885,967
Nov 8, 202412.7413.1612.4312.5212.52-1.96%1,247,564
Nov 7, 202413.1913.3012.7012.7712.77-2.82%1,771,180
Nov 6, 202413.5113.9913.0513.1413.14-2.59%1,436,336
Nov 5, 202413.7714.4313.1313.4913.49-1.17%1,490,359
Nov 4, 202413.7413.8613.5713.6513.65-1.66%884,285
Nov 1, 202413.1313.8813.1113.8813.887.35%1,478,837
Oct 31, 202413.1913.2412.8812.9312.93-1.52%738,300
Oct 30, 202413.0013.4113.0013.1313.130.54%696,940
Oct 29, 202413.2413.3512.9913.0613.06-1.95%908,908
Oct 28, 202413.1213.4313.0813.3213.323.34%1,093,429
Oct 25, 202412.9713.2012.8712.8912.890.08%1,009,101
Oct 24, 202412.5112.9112.4112.8812.883.29%1,142,863
Oct 23, 202412.2212.5812.2212.4712.470.89%623,431
Oct 22, 202412.5312.5612.2712.3612.36-1.67%574,070
Oct 21, 202412.3912.6412.1312.5712.571.53%821,618
Oct 18, 202412.5312.5312.1212.3812.38-0.56%919,555
Oct 17, 202412.5912.7112.4312.4512.45-1.58%794,747
Oct 16, 202412.8812.9012.6112.6512.65-0.86%630,395
Oct 15, 202412.2413.0012.1712.7612.764.08%943,459
Oct 14, 202412.4612.4612.1112.2612.26-2.08%705,686
Oct 11, 202412.1612.5712.1212.5212.522.54%707,622
Oct 10, 202412.2012.2811.9912.2112.21-0.49%381,069
Oct 9, 202412.4212.5412.2312.2712.27-1.13%601,276
Oct 8, 202412.3412.6412.2412.4112.410.49%483,858
Oct 7, 202412.8812.9812.1412.3512.35-6.44%954,596
Oct 4, 202412.9713.2412.8013.2013.204.35%535,927
Oct 3, 202412.6812.7712.5412.6512.65-1.17%438,226
Oct 2, 202413.0013.0912.6712.8012.80-2.44%587,443
Oct 1, 202413.4513.5313.0713.1213.12-2.60%782,497
Sep 30, 202413.1613.5913.1513.4713.472.05%767,060
Sep 27, 202413.3313.6213.2013.2013.20-458,771
Sep 26, 202413.2113.3313.0113.2013.201.85%538,410
Sep 25, 202413.0213.0712.7312.9612.96-0.15%954,058
Sep 24, 202413.3513.4012.8812.9812.98-2.19%848,906
Sep 23, 202413.5413.7113.2713.2713.27-1.48%602,783
Sep 20, 202413.5413.7413.3813.4713.47-0.52%1,308,238
Sep 19, 202413.6513.7513.4813.5413.541.96%888,319
Sep 18, 202413.3413.6013.1113.2813.28-0.23%776,790
Sep 17, 202412.8813.5512.8413.3113.314.72%1,760,440
Sep 16, 202412.8312.9812.7012.7112.71-0.94%931,548
Sep 13, 202412.4912.9012.4512.8312.833.63%964,058
Sep 12, 202412.1712.7812.1012.3812.382.82%1,228,442
Sep 11, 202412.0012.0811.5712.0412.04-0.25%942,616
Sep 10, 202412.1812.1811.8912.0712.07-0.33%843,187
Sep 9, 202411.7812.3111.7612.1112.113.24%765,918
Sep 6, 202411.9712.0211.6711.7311.73-1.84%637,170
Sep 5, 202411.9412.2011.9311.9511.95-0.17%448,193
Sep 4, 202411.8612.2711.7111.9711.97-0.08%567,989
Sep 3, 202412.2712.3111.7611.9811.98-2.68%853,099
Aug 30, 202412.3512.3612.1412.3112.310.33%486,473
Aug 29, 202412.2312.4212.1612.2712.270.33%642,672
Aug 28, 202412.5412.6212.1112.2312.23-3.40%672,169
Aug 27, 202412.1812.7312.0312.6612.663.69%1,102,839
Aug 26, 202412.3412.5512.1712.2112.21-0.49%903,733
Aug 23, 202412.1312.3912.0712.2712.271.32%800,105
Aug 22, 202412.1412.1811.9812.1112.11-0.16%477,586
Aug 21, 202412.3312.4312.0312.1312.13-0.66%888,665
Aug 20, 202411.9712.2211.8912.2112.211.08%1,196,187
Aug 19, 202412.1612.3012.0012.0812.080.17%1,208,723
Aug 16, 202412.3012.4611.8612.0612.061.69%2,596,953
Aug 15, 202411.2011.9111.1911.8611.868.21%2,624,982
Aug 14, 202411.1311.1310.7010.9610.96-0.81%1,580,995
Aug 13, 202410.7911.1410.6711.0511.052.50%2,108,252
Aug 12, 202410.7811.0310.6010.7810.780.65%2,174,311
Aug 9, 202410.2910.7410.2410.7110.714.08%1,929,798
Aug 8, 20249.9610.339.9410.2910.293.94%1,699,340
Aug 7, 20249.869.989.519.909.902.38%1,342,896
Aug 6, 20249.289.799.279.679.678.90%1,960,800
Aug 5, 20249.009.178.668.888.88-4.82%1,926,132
Aug 2, 20249.659.659.239.339.33-6.61%1,241,844
Aug 1, 202410.3410.399.809.999.99-3.57%867,275
Jul 31, 202410.3810.5910.1410.3610.360.48%1,057,490
Jul 30, 202410.0010.389.8910.3110.313.62%1,539,227
Jul 29, 20249.7610.069.559.959.952.47%1,051,924
Jul 26, 20249.919.919.559.719.710.31%721,572
Jul 25, 20249.209.729.159.689.685.33%881,484
Jul 24, 20249.869.869.199.199.19-6.89%1,310,739
Jul 23, 20249.8110.049.819.879.870.41%772,843
Jul 22, 20249.769.839.469.839.830.82%738,166
Jul 19, 20249.629.779.519.759.751.77%521,679
Jul 18, 20249.799.899.519.589.58-2.24%876,097
Jul 17, 20249.7910.139.719.809.80-0.81%1,160,494
Jul 16, 20249.589.909.509.889.883.56%1,360,403
Jul 15, 20249.579.789.479.549.540.53%667,042
Jul 12, 20249.539.589.249.499.491.28%863,630
Jul 11, 20249.069.389.039.379.374.69%1,332,429
Jul 10, 20249.169.248.908.958.95-2.08%1,240,302
Jul 9, 20249.589.589.069.149.14-4.39%1,176,548
Jul 8, 20249.539.679.499.569.560.74%867,045
Jul 5, 20249.579.609.429.499.49-0.84%618,624
Jul 3, 20249.459.659.369.579.571.81%760,746
Jul 2, 20249.439.539.189.409.40-0.42%1,110,054