Skip to main content

Portillo's Inc (NQ: PTLO )

10.16 -0.43 (-4.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 10.41 10.56 10.09 10.16 1,107,119 -0.43(-4.06%)
Jun 13, 2024 10.14 10.61 10.07 10.59 1,216,996 +0.36(+3.52%)
Jun 12, 2024 10.16 10.46 10.05 10.23 1,216,498 +0.30(+3.02%)
Jun 11, 2024 9.730 9.960 9.570 9.930 1,200,149 +0.13(+1.33%)
Jun 10, 2024 9.950 10.04 9.745 9.800 1,162,598 -0.22(-2.20%)
Jun 07, 2024 10.00 10.36 9.980 10.02 770,633 -0.05(-0.50%)
Jun 06, 2024 10.13 10.39 10.02 10.07 1,219,651 -0.03(-0.30%)
Jun 05, 2024 10.01 10.17 9.850 10.10 1,130,956 +0.09(+0.90%)
Jun 04, 2024 10.02 10.04 9.850 10.01 1,008,017 -0.08(-0.79%)
Jun 03, 2024 10.15 10.17 10.00 10.09 804,430 +0.07(+0.70%)
May 31, 2024 10.05 10.15 9.880 10.02 928,024 +0.03(+0.30%)
May 30, 2024 9.910 10.07 9.860 9.990 950,258 +0.10(+1.01%)
May 29, 2024 9.950 9.980 9.715 9.890 1,021,753 -0.22(-2.18%)
May 28, 2024 10.07 10.17 9.930 10.11 938,283 +0.13(+1.30%)
May 24, 2024 9.730 9.990 9.660 9.980 865,266 +0.33(+3.42%)
May 23, 2024 10.17 10.18 9.550 9.650 1,870,442 -0.45(-4.46%)
May 22, 2024 10.32 10.37 10.09 10.10 839,694 -0.25(-2.42%)
May 21, 2024 10.64 10.72 10.33 10.35 971,671 -0.31(-2.91%)
May 20, 2024 10.58 10.78 10.51 10.66 939,356 +0.09(+0.85%)
May 17, 2024 10.88 10.98 10.56 10.57 1,229,432 -0.35(-3.21%)
May 16, 2024 10.26 10.95 10.25 10.92 1,895,877 +0.64(+6.23%)
May 15, 2024 10.55 10.60 10.18 10.28 1,599,957 -0.09(-0.87%)
May 14, 2024 10.05 10.40 10.02 10.37 1,836,107 +0.38(+3.80%)
May 13, 2024 10.17 10.25 9.990 9.990 1,535,144 -0.12(-1.19%)
May 10, 2024 10.13 10.32 9.930 10.11 2,638,142 +0.06(+0.60%)
May 09, 2024 10.29 10.41 10.02 10.05 2,825,301 -0.30(-2.90%)
May 08, 2024 10.55 10.83 10.26 10.35 2,442,300 -0.26(-2.45%)
May 07, 2024 11.50 11.89 10.33 10.61 5,559,874 -1.52(-12.49%)
May 06, 2024 12.00 12.39 11.92 12.12 1,646,425 +0.21(+1.72%)
May 03, 2024 12.16 12.37 11.89 11.92 777,741 -0.02(-0.17%)
May 02, 2024 12.15 12.18 11.83 11.94 1,002,570 -0.09(-0.75%)
May 01, 2024 12.25 12.30 11.95 12.03 981,630 -0.23(-1.88%)
Apr 30, 2024 12.15 12.40 11.98 12.26 803,197 +0.05(+0.41%)
Apr 29, 2024 12.05 12.30 11.95 12.21 762,415 +0.18(+1.50%)
Apr 26, 2024 12.06 12.32 11.99 12.03 815,053 +0.03(+0.25%)
Apr 25, 2024 11.87 12.04 11.75 12.00 948,644 -0.04(-0.33%)
Apr 24, 2024 12.33 12.40 11.91 12.04 805,816 -0.34(-2.75%)
Apr 23, 2024 12.11 12.39 12.10 12.38 824,355 +0.21(+1.73%)
Apr 22, 2024 12.16 12.51 12.05 12.17 1,007,005 +0.06(+0.50%)
Apr 19, 2024 11.67 12.33 11.67 12.11 1,174,869 +0.37(+3.15%)
Apr 18, 2024 12.14 12.14 11.54 11.74 1,412,775 -0.38(-3.14%)
Apr 17, 2024 12.93 12.99 12.03 12.12 1,266,123 -0.81(-6.26%)
Apr 16, 2024 12.64 13.10 12.26 12.93 1,521,782 +0.25(+1.97%)
Apr 15, 2024 12.86 13.08 12.61 12.68 949,931 -0.24(-1.86%)
Apr 12, 2024 13.14 13.14 12.86 12.92 809,531 -0.24(-1.82%)
Apr 11, 2024 13.28 13.35 12.93 13.16 591,780 +0.00(+0.00%)
Apr 10, 2024 13.08 13.18 12.86 13.16 951,743 -0.30(-2.23%)
Apr 09, 2024 13.35 13.55 13.26 13.46 837,554 +0.08(+0.60%)
Apr 08, 2024 13.11 13.40 13.11 13.38 741,553 +0.32(+2.45%)
Apr 05, 2024 12.90 13.12 12.84 13.06 788,611 +0.08(+0.62%)
Apr 04, 2024 13.59 13.75 12.95 12.98 1,126,501 -0.47(-3.49%)
Apr 03, 2024 13.46 13.50 13.10 13.45 841,620 +0.00(+0.00%)
Apr 02, 2024 13.75 13.76 13.31 13.45 913,556 -0.43(-3.10%)
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.