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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 10.61 | 10.79 | 10.53 | 10.63 | 10.63 | -0.93% | 1,124,622 |
Nov 19, 2024 | 10.76 | 10.85 | 10.56 | 10.73 | 10.73 | -1.65% | 1,381,692 |
Nov 18, 2024 | 11.13 | 11.22 | 10.84 | 10.91 | 10.91 | -2.24% | 1,465,507 |
Nov 15, 2024 | 11.47 | 11.52 | 11.16 | 11.16 | 11.16 | -2.36% | 1,155,004 |
Nov 14, 2024 | 12.20 | 12.35 | 11.40 | 11.43 | 11.43 | -5.38% | 1,873,909 |
Nov 13, 2024 | 12.25 | 12.49 | 12.03 | 12.08 | 12.08 | -0.41% | 3,233,685 |
Nov 12, 2024 | 12.30 | 12.41 | 12.02 | 12.13 | 12.13 | -2.18% | 854,967 |
Nov 11, 2024 | 12.67 | 12.71 | 12.23 | 12.40 | 12.40 | -0.96% | 885,967 |
Nov 8, 2024 | 12.74 | 13.16 | 12.43 | 12.52 | 12.52 | -1.96% | 1,247,564 |
Nov 7, 2024 | 13.19 | 13.30 | 12.70 | 12.77 | 12.77 | -2.82% | 1,771,180 |
Nov 6, 2024 | 13.51 | 13.99 | 13.05 | 13.14 | 13.14 | -2.59% | 1,436,336 |
Nov 5, 2024 | 13.77 | 14.43 | 13.13 | 13.49 | 13.49 | -1.17% | 1,490,359 |
Nov 4, 2024 | 13.74 | 13.86 | 13.57 | 13.65 | 13.65 | -1.66% | 884,285 |
Nov 1, 2024 | 13.13 | 13.88 | 13.11 | 13.88 | 13.88 | 7.35% | 1,478,837 |
Oct 31, 2024 | 13.19 | 13.24 | 12.88 | 12.93 | 12.93 | -1.52% | 738,300 |
Oct 30, 2024 | 13.00 | 13.41 | 13.00 | 13.13 | 13.13 | 0.54% | 696,940 |
Oct 29, 2024 | 13.24 | 13.35 | 12.99 | 13.06 | 13.06 | -1.95% | 908,908 |
Oct 28, 2024 | 13.12 | 13.43 | 13.08 | 13.32 | 13.32 | 3.34% | 1,093,429 |
Oct 25, 2024 | 12.97 | 13.20 | 12.87 | 12.89 | 12.89 | 0.08% | 1,009,101 |
Oct 24, 2024 | 12.51 | 12.91 | 12.41 | 12.88 | 12.88 | 3.29% | 1,142,863 |
Oct 23, 2024 | 12.22 | 12.58 | 12.22 | 12.47 | 12.47 | 0.89% | 623,431 |
Oct 22, 2024 | 12.53 | 12.56 | 12.27 | 12.36 | 12.36 | -1.67% | 574,070 |
Oct 21, 2024 | 12.39 | 12.64 | 12.13 | 12.57 | 12.57 | 1.53% | 821,618 |
Oct 18, 2024 | 12.53 | 12.53 | 12.12 | 12.38 | 12.38 | -0.56% | 919,555 |
Oct 17, 2024 | 12.59 | 12.71 | 12.43 | 12.45 | 12.45 | -1.58% | 794,747 |
Oct 16, 2024 | 12.88 | 12.90 | 12.61 | 12.65 | 12.65 | -0.86% | 630,395 |
Oct 15, 2024 | 12.24 | 13.00 | 12.17 | 12.76 | 12.76 | 4.08% | 943,459 |
Oct 14, 2024 | 12.46 | 12.46 | 12.11 | 12.26 | 12.26 | -2.08% | 705,686 |
Oct 11, 2024 | 12.16 | 12.57 | 12.12 | 12.52 | 12.52 | 2.54% | 707,622 |
Oct 10, 2024 | 12.20 | 12.28 | 11.99 | 12.21 | 12.21 | -0.49% | 381,069 |
Oct 9, 2024 | 12.42 | 12.54 | 12.23 | 12.27 | 12.27 | -1.13% | 601,276 |
Oct 8, 2024 | 12.34 | 12.64 | 12.24 | 12.41 | 12.41 | 0.49% | 483,858 |
Oct 7, 2024 | 12.88 | 12.98 | 12.14 | 12.35 | 12.35 | -6.44% | 954,596 |
Oct 4, 2024 | 12.97 | 13.24 | 12.80 | 13.20 | 13.20 | 4.35% | 535,927 |
Oct 3, 2024 | 12.68 | 12.77 | 12.54 | 12.65 | 12.65 | -1.17% | 438,226 |
Oct 2, 2024 | 13.00 | 13.09 | 12.67 | 12.80 | 12.80 | -2.44% | 587,443 |
Oct 1, 2024 | 13.45 | 13.53 | 13.07 | 13.12 | 13.12 | -2.60% | 782,497 |
Sep 30, 2024 | 13.16 | 13.59 | 13.15 | 13.47 | 13.47 | 2.05% | 767,060 |
Sep 27, 2024 | 13.33 | 13.62 | 13.20 | 13.20 | 13.20 | - | 458,771 |
Sep 26, 2024 | 13.21 | 13.33 | 13.01 | 13.20 | 13.20 | 1.85% | 538,410 |
Sep 25, 2024 | 13.02 | 13.07 | 12.73 | 12.96 | 12.96 | -0.15% | 954,058 |
Sep 24, 2024 | 13.35 | 13.40 | 12.88 | 12.98 | 12.98 | -2.19% | 848,906 |
Sep 23, 2024 | 13.54 | 13.71 | 13.27 | 13.27 | 13.27 | -1.48% | 602,783 |
Sep 20, 2024 | 13.54 | 13.74 | 13.38 | 13.47 | 13.47 | -0.52% | 1,308,238 |
Sep 19, 2024 | 13.65 | 13.75 | 13.48 | 13.54 | 13.54 | 1.96% | 888,319 |
Sep 18, 2024 | 13.34 | 13.60 | 13.11 | 13.28 | 13.28 | -0.23% | 776,790 |
Sep 17, 2024 | 12.88 | 13.55 | 12.84 | 13.31 | 13.31 | 4.72% | 1,760,440 |
Sep 16, 2024 | 12.83 | 12.98 | 12.70 | 12.71 | 12.71 | -0.94% | 931,548 |
Sep 13, 2024 | 12.49 | 12.90 | 12.45 | 12.83 | 12.83 | 3.63% | 964,058 |
Sep 12, 2024 | 12.17 | 12.78 | 12.10 | 12.38 | 12.38 | 2.82% | 1,228,442 |
Sep 11, 2024 | 12.00 | 12.08 | 11.57 | 12.04 | 12.04 | -0.25% | 942,616 |
Sep 10, 2024 | 12.18 | 12.18 | 11.89 | 12.07 | 12.07 | -0.33% | 843,187 |
Sep 9, 2024 | 11.78 | 12.31 | 11.76 | 12.11 | 12.11 | 3.24% | 765,918 |
Sep 6, 2024 | 11.97 | 12.02 | 11.67 | 11.73 | 11.73 | -1.84% | 637,170 |
Sep 5, 2024 | 11.94 | 12.20 | 11.93 | 11.95 | 11.95 | -0.17% | 448,193 |
Sep 4, 2024 | 11.86 | 12.27 | 11.71 | 11.97 | 11.97 | -0.08% | 567,989 |
Sep 3, 2024 | 12.27 | 12.31 | 11.76 | 11.98 | 11.98 | -2.68% | 853,099 |
Aug 30, 2024 | 12.35 | 12.36 | 12.14 | 12.31 | 12.31 | 0.33% | 486,473 |
Aug 29, 2024 | 12.23 | 12.42 | 12.16 | 12.27 | 12.27 | 0.33% | 642,672 |
Aug 28, 2024 | 12.54 | 12.62 | 12.11 | 12.23 | 12.23 | -3.40% | 672,169 |
Aug 27, 2024 | 12.18 | 12.73 | 12.03 | 12.66 | 12.66 | 3.69% | 1,102,839 |
Aug 26, 2024 | 12.34 | 12.55 | 12.17 | 12.21 | 12.21 | -0.49% | 903,733 |
Aug 23, 2024 | 12.13 | 12.39 | 12.07 | 12.27 | 12.27 | 1.32% | 800,105 |
Aug 22, 2024 | 12.14 | 12.18 | 11.98 | 12.11 | 12.11 | -0.16% | 477,586 |
Aug 21, 2024 | 12.33 | 12.43 | 12.03 | 12.13 | 12.13 | -0.66% | 888,665 |
Aug 20, 2024 | 11.97 | 12.22 | 11.89 | 12.21 | 12.21 | 1.08% | 1,196,187 |
Aug 19, 2024 | 12.16 | 12.30 | 12.00 | 12.08 | 12.08 | 0.17% | 1,208,723 |
Aug 16, 2024 | 12.30 | 12.46 | 11.86 | 12.06 | 12.06 | 1.69% | 2,596,953 |
Aug 15, 2024 | 11.20 | 11.91 | 11.19 | 11.86 | 11.86 | 8.21% | 2,624,982 |
Aug 14, 2024 | 11.13 | 11.13 | 10.70 | 10.96 | 10.96 | -0.81% | 1,580,995 |
Aug 13, 2024 | 10.79 | 11.14 | 10.67 | 11.05 | 11.05 | 2.50% | 2,108,252 |
Aug 12, 2024 | 10.78 | 11.03 | 10.60 | 10.78 | 10.78 | 0.65% | 2,174,311 |
Aug 9, 2024 | 10.29 | 10.74 | 10.24 | 10.71 | 10.71 | 4.08% | 1,929,798 |
Aug 8, 2024 | 9.96 | 10.33 | 9.94 | 10.29 | 10.29 | 3.94% | 1,699,340 |
Aug 7, 2024 | 9.86 | 9.98 | 9.51 | 9.90 | 9.90 | 2.38% | 1,342,896 |
Aug 6, 2024 | 9.28 | 9.79 | 9.27 | 9.67 | 9.67 | 8.90% | 1,960,800 |
Aug 5, 2024 | 9.00 | 9.17 | 8.66 | 8.88 | 8.88 | -4.82% | 1,926,132 |
Aug 2, 2024 | 9.65 | 9.65 | 9.23 | 9.33 | 9.33 | -6.61% | 1,241,844 |
Aug 1, 2024 | 10.34 | 10.39 | 9.80 | 9.99 | 9.99 | -3.57% | 867,275 |
Jul 31, 2024 | 10.38 | 10.59 | 10.14 | 10.36 | 10.36 | 0.48% | 1,057,490 |
Jul 30, 2024 | 10.00 | 10.38 | 9.89 | 10.31 | 10.31 | 3.62% | 1,539,227 |
Jul 29, 2024 | 9.76 | 10.06 | 9.55 | 9.95 | 9.95 | 2.47% | 1,051,924 |
Jul 26, 2024 | 9.91 | 9.91 | 9.55 | 9.71 | 9.71 | 0.31% | 721,572 |
Jul 25, 2024 | 9.20 | 9.72 | 9.15 | 9.68 | 9.68 | 5.33% | 881,484 |
Jul 24, 2024 | 9.86 | 9.86 | 9.19 | 9.19 | 9.19 | -6.89% | 1,310,739 |
Jul 23, 2024 | 9.81 | 10.04 | 9.81 | 9.87 | 9.87 | 0.41% | 772,843 |
Jul 22, 2024 | 9.76 | 9.83 | 9.46 | 9.83 | 9.83 | 0.82% | 738,166 |
Jul 19, 2024 | 9.62 | 9.77 | 9.51 | 9.75 | 9.75 | 1.77% | 521,679 |
Jul 18, 2024 | 9.79 | 9.89 | 9.51 | 9.58 | 9.58 | -2.24% | 876,097 |
Jul 17, 2024 | 9.79 | 10.13 | 9.71 | 9.80 | 9.80 | -0.81% | 1,160,494 |
Jul 16, 2024 | 9.58 | 9.90 | 9.50 | 9.88 | 9.88 | 3.56% | 1,360,403 |
Jul 15, 2024 | 9.57 | 9.78 | 9.47 | 9.54 | 9.54 | 0.53% | 667,042 |
Jul 12, 2024 | 9.53 | 9.58 | 9.24 | 9.49 | 9.49 | 1.28% | 863,630 |
Jul 11, 2024 | 9.06 | 9.38 | 9.03 | 9.37 | 9.37 | 4.69% | 1,332,429 |
Jul 10, 2024 | 9.16 | 9.24 | 8.90 | 8.95 | 8.95 | -2.08% | 1,240,302 |
Jul 9, 2024 | 9.58 | 9.58 | 9.06 | 9.14 | 9.14 | -4.39% | 1,176,548 |
Jul 8, 2024 | 9.53 | 9.67 | 9.49 | 9.56 | 9.56 | 0.74% | 867,045 |
Jul 5, 2024 | 9.57 | 9.60 | 9.42 | 9.49 | 9.49 | -0.84% | 618,624 |
Jul 3, 2024 | 9.45 | 9.65 | 9.36 | 9.57 | 9.57 | 1.81% | 760,746 |
Jul 2, 2024 | 9.43 | 9.53 | 9.18 | 9.40 | 9.40 | -0.42% | 1,110,054 |