NasdaqGS - Delayed Quote USD

Portillo's Inc. (PTLO)

Compare
13.91
-0.03
(-0.18%)
At close: January 31 at 4:00:01 PM EST
13.73
-0.18
(-1.29%)
After hours: January 31 at 7:07:49 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202513.8813.9813.6013.9113.912,067,600
Jan 30, 202514.0814.2413.7313.9413.941,195,700
Jan 29, 202514.4814.7213.9413.9713.971,535,400
Jan 28, 202513.2314.5013.2314.4814.483,160,200
Jan 27, 202512.9513.8612.7613.3913.393,166,000
Jan 24, 202511.8912.5011.7812.4912.491,081,600
Jan 23, 202511.7012.0911.6211.9411.941,031,200
Jan 22, 202511.7711.9611.5311.7911.791,153,300
Jan 21, 202511.6511.9711.6411.9011.901,241,700
Jan 17, 202511.7111.9111.4711.7411.741,823,000
Jan 16, 202512.0712.1611.7311.7311.732,399,000
Jan 15, 202511.9512.1911.6312.0212.022,270,600
Jan 14, 202510.2812.0710.2511.6311.634,156,800
Jan 13, 20259.8810.259.8110.1510.151,940,300
Jan 10, 20259.2310.009.069.939.932,563,200
Jan 8, 20259.569.599.169.209.201,947,200
Jan 7, 202510.0410.129.589.699.691,285,700
Jan 6, 20259.6110.109.6010.0210.021,539,300
Jan 3, 20259.319.529.079.519.51864,200
Jan 2, 20259.559.789.209.279.271,534,400
Dec 31, 20249.209.449.059.409.401,493,700
Dec 30, 20248.919.118.709.109.101,721,700
Dec 27, 20248.929.088.758.988.981,463,500
Dec 26, 20249.019.048.789.019.01990,700
Dec 24, 20248.809.078.759.049.041,027,500
Dec 23, 20248.668.828.388.808.801,825,100
Dec 20, 20248.869.128.638.668.662,823,400
Dec 19, 20249.009.118.808.988.981,290,500
Dec 18, 20249.029.258.668.828.822,423,900
Dec 17, 20248.949.188.788.998.991,978,700
Dec 16, 20249.489.508.958.988.982,902,400
Dec 13, 20249.909.989.499.509.501,616,400
Dec 12, 202410.1310.259.909.929.921,605,700
Dec 11, 202410.3410.4810.0510.1210.121,090,400
Dec 10, 202410.2710.6310.0510.2910.291,314,800
Dec 9, 202410.5010.6910.2010.2310.231,305,900
Dec 6, 202410.6010.6710.4010.4910.491,043,400
Dec 5, 202410.5210.6210.4110.4510.451,241,500
Dec 4, 202410.9511.2510.5610.6110.611,282,600
Dec 3, 202411.1111.2210.7110.9510.951,394,400
Dec 2, 202411.5211.5311.0711.0911.091,135,900
Nov 29, 202411.5711.7311.3011.5511.55773,000
Nov 27, 202411.3311.7411.2411.4411.441,108,500
Nov 26, 202411.3811.4311.0611.2411.24988,000
Nov 25, 202410.9711.5010.9511.3011.301,349,800
Nov 22, 202410.8011.0010.7610.8510.851,128,600
Nov 21, 202410.6410.9110.5410.7910.791,195,300
Nov 20, 202410.6110.7910.5310.6310.631,125,600
Nov 19, 202410.7610.8510.5610.7310.731,381,600
Nov 18, 202411.1311.2210.8410.9110.911,465,200
Nov 15, 202411.4711.5211.1611.1611.161,155,000
Nov 14, 202412.2012.3511.4011.4311.431,873,900
Nov 13, 202412.2512.4912.0312.0812.083,233,700
Nov 12, 202412.3012.4112.0212.1312.13854,700
Nov 11, 202412.6712.7112.2312.4012.40885,700
Nov 8, 202412.7413.1612.4312.5212.521,247,600
Nov 7, 202413.1913.3012.7012.7712.771,771,200
Nov 6, 202413.5113.9913.0513.1413.141,436,300
Nov 5, 202413.7714.4313.1313.4913.491,490,300
Nov 4, 202413.7413.8613.5713.6513.65884,300
Nov 1, 202413.1313.8813.1113.8813.881,478,700
Oct 31, 202413.1913.2412.8812.9312.93738,300
Oct 30, 202413.0013.4113.0013.1313.13696,800
Oct 29, 202413.2413.3512.9913.0613.06908,900
Oct 28, 202413.1213.4313.0713.3213.321,093,400
Oct 25, 202412.9713.2012.8712.8912.891,008,700
Oct 24, 202412.5112.9112.4112.8812.881,142,600
Oct 23, 202412.2212.5812.2212.4712.47623,400
Oct 22, 202412.5312.5612.2712.3612.36574,100
Oct 21, 202412.3912.6412.1312.5712.57821,400
Oct 18, 202412.5312.5312.1212.3812.38919,500
Oct 17, 202412.5912.7112.4312.4512.45794,700
Oct 16, 202412.8812.9012.6112.6512.65630,200
Oct 15, 202412.2413.0012.1712.7612.76943,500
Oct 14, 202412.4612.4612.1012.2612.26705,600
Oct 11, 202412.1612.5712.1212.5212.52707,600
Oct 10, 202412.2012.2711.9912.2112.21381,000
Oct 9, 202412.4212.5412.2312.2712.27601,300
Oct 8, 202412.3412.6412.2412.4112.41483,900
Oct 7, 202412.8812.9812.1412.3512.35954,500
Oct 4, 202412.9713.2412.8013.2013.20533,400
Oct 3, 202412.6812.7712.5412.6512.65438,200
Oct 2, 202413.0013.0912.6712.8012.80587,400
Oct 1, 202413.4513.5313.0713.1213.12782,500
Sep 30, 202413.1613.5913.1513.4713.47767,100
Sep 27, 202413.3313.6213.2013.2013.20458,800
Sep 26, 202413.2113.3213.0113.2013.20538,400
Sep 25, 202413.0213.0612.7312.9612.96954,100
Sep 24, 202413.3513.4012.8812.9812.98848,900
Sep 23, 202413.5413.7113.2713.2713.27602,800
Sep 20, 202413.5413.7413.3813.4713.471,308,200
Sep 19, 202413.6513.7513.4813.5413.54888,200
Sep 18, 202413.3413.6013.1113.2813.28776,800
Sep 17, 202412.8813.5512.8413.3113.311,760,400
Sep 16, 202412.8312.9812.7012.7112.71931,500
Sep 13, 202412.4912.9012.4512.8312.83964,100
Sep 12, 202412.1712.7812.1012.3812.381,228,400
Sep 11, 202412.0012.0811.5712.0412.04942,600
Sep 10, 202412.1812.1811.8912.0712.07843,200
Sep 9, 202411.7812.3111.7612.1112.11765,900
Sep 6, 202411.9712.0211.6711.7311.73637,200
Sep 5, 202411.9412.2011.9311.9511.95448,200
Sep 4, 202411.8612.2711.7111.9711.97568,100
Sep 3, 202412.2712.3111.7611.9811.98853,100
Aug 30, 202412.3512.3612.1412.3112.31486,400
Aug 29, 202412.2312.4212.1612.2712.27642,700
Aug 28, 202412.5412.6212.1112.2312.23672,200
Aug 27, 202412.1812.7312.0312.6612.661,102,800
Aug 26, 202412.3412.5512.1612.2112.21903,600
Aug 23, 202412.1312.3912.0712.2712.27800,100
Aug 22, 202412.1412.1811.9812.1112.11477,600
Aug 21, 202412.3312.4312.0212.1312.13888,600
Aug 20, 202411.9712.2211.8912.2112.211,196,000
Aug 19, 202412.1612.3011.9912.0812.081,208,600
Aug 16, 202412.3012.4611.8612.0612.062,597,000
Aug 15, 202411.2011.9111.1911.8611.862,625,000
Aug 14, 202411.1311.1310.7010.9610.961,581,000
Aug 13, 202410.7911.1410.6611.0511.052,108,300
Aug 12, 202410.7811.0310.6010.7810.782,174,300
Aug 9, 202410.2910.7410.2410.7110.711,929,600
Aug 8, 20249.9610.339.9410.2910.291,699,300
Aug 7, 20249.869.989.519.909.901,342,900
Aug 6, 20249.289.799.279.679.671,960,800
Aug 5, 20249.009.178.668.888.881,926,100
Aug 2, 20249.659.659.239.339.331,241,800
Aug 1, 202410.3410.399.809.999.99867,200
Jul 31, 202410.3810.5910.1410.3610.361,057,400
Jul 30, 202410.0010.389.8910.3110.311,539,200
Jul 29, 20249.7610.069.559.959.951,051,900
Jul 26, 20249.919.919.559.719.71721,400
Jul 25, 20249.209.729.159.689.68881,500
Jul 24, 20249.869.869.199.199.191,310,500
Jul 23, 20249.8110.049.819.879.87772,800
Jul 22, 20249.769.839.469.839.83738,100
Jul 19, 20249.629.779.519.759.75521,700
Jul 18, 20249.799.899.519.589.58876,000
Jul 17, 20249.7910.139.709.809.801,160,400
Jul 16, 20249.589.909.509.889.881,360,400
Jul 15, 20249.579.789.479.549.54667,000
Jul 12, 20249.539.589.249.499.49863,400
Jul 11, 20249.069.389.039.379.371,332,400
Jul 10, 20249.169.248.908.958.951,240,300
Jul 9, 20249.589.589.069.149.141,176,200
Jul 8, 20249.539.679.499.569.56867,000
Jul 5, 20249.579.609.429.499.49618,600
Jul 3, 20249.459.659.359.579.57760,700
Jul 2, 20249.439.539.189.409.401,110,100
Jul 1, 20249.709.819.369.449.441,529,200
Jun 28, 20249.929.989.599.729.722,218,500
Jun 27, 20249.9910.009.819.909.90610,800
Jun 26, 20249.7710.039.759.959.95871,600
Jun 25, 20249.959.959.679.809.80937,700
Jun 24, 20249.7510.029.669.939.931,390,600
Jun 21, 20249.799.819.559.709.701,669,500
Jun 20, 20249.9610.009.759.779.771,207,500
Jun 18, 202410.0010.229.949.969.961,277,200
Jun 17, 202410.0410.3310.0010.1610.16871,300
Jun 14, 202410.4110.5610.0910.1610.161,107,100
Jun 13, 202410.1410.6110.0710.5910.591,216,900
Jun 12, 202410.1610.4510.0510.2310.231,216,400
Jun 11, 20249.739.969.579.939.931,200,000
Jun 10, 20249.9510.049.749.809.801,162,400
Jun 7, 202410.0010.369.9810.0210.02770,600
Jun 6, 202410.1310.3910.0210.0710.071,220,300
Jun 5, 202410.0110.179.8510.1010.101,131,200
Jun 4, 202410.0210.059.8510.0110.011,008,000
Jun 3, 202410.1510.1710.0010.0910.09804,400
May 31, 202410.0510.159.8810.0210.02928,000
May 30, 20249.9110.079.869.999.99950,200
May 29, 20249.959.989.729.899.891,021,600
May 28, 202410.0710.179.9310.1110.11940,000
May 24, 20249.739.999.669.989.98863,800
May 23, 202410.1710.189.559.659.651,870,500
May 22, 202410.3210.3710.0910.1010.10841,500
May 21, 202410.6410.7310.3310.3510.35971,600
May 20, 202410.5810.7810.5110.6610.66939,300
May 17, 202410.8810.9810.5610.5710.571,229,400
May 16, 202410.2610.9510.2510.9210.921,896,100
May 15, 202410.5510.6010.1810.2810.281,600,000
May 14, 202410.0510.4010.0210.3710.371,836,100
May 13, 202410.1710.259.999.999.991,535,700
May 10, 202410.1310.329.9310.1110.112,638,100
May 9, 202410.2910.4110.0210.0510.052,832,400
May 8, 202410.5510.8310.2610.3510.352,443,100
May 7, 202411.5011.8910.3310.6110.615,562,100
May 6, 202412.0012.3911.9212.1312.131,646,700
May 3, 202412.1612.3711.8911.9211.92777,700
May 2, 202412.1512.1811.8311.9411.941,002,700
May 1, 202412.2512.3011.9512.0312.03981,500
Apr 30, 202412.1512.4011.9812.2612.26803,200
Apr 29, 202412.0512.3011.9512.2112.21762,400
Apr 26, 202412.0612.3211.9912.0312.03815,100
Apr 25, 202411.8712.0411.7512.0012.00948,600
Apr 24, 202412.3312.4011.9112.0412.04805,800
Apr 23, 202412.1112.3912.1012.3812.38824,400
Apr 22, 202412.1612.5112.0512.1712.171,007,000
Apr 19, 202411.6712.3311.6712.1112.111,174,900
Apr 18, 202412.1412.1411.5311.7411.741,413,300
Apr 17, 202412.9312.9912.0212.1212.121,266,200
Apr 16, 202412.6413.1012.2612.9312.931,521,800
Apr 15, 202412.8613.0812.6112.6812.68949,900
Apr 12, 202413.1413.1412.8612.9212.92809,400
Apr 11, 202413.2813.3512.9313.1613.16591,800
Apr 10, 202413.0813.1812.8613.1613.16951,700
Apr 9, 202413.3513.5513.2613.4613.46837,600
Apr 8, 202413.1113.4013.1113.3813.38741,600
Apr 5, 202412.9013.1212.8413.0613.06788,500
Apr 4, 202413.5913.7512.9512.9812.981,127,500
Apr 3, 202413.4613.5013.1013.4513.45841,600
Apr 2, 202413.7513.7613.3113.4513.45913,600
Apr 1, 202414.3114.3613.8413.8813.881,371,000
Mar 28, 202414.0814.5313.9514.1814.181,533,800
Mar 27, 202413.3214.1913.1914.0514.051,072,600
Mar 26, 202413.2713.3613.0413.2013.20460,000
Mar 25, 202413.4013.5313.0713.1513.15604,000
Mar 22, 202413.3813.5113.2413.3413.34487,600
Mar 21, 202413.8413.8413.4413.4613.46573,200
Mar 20, 202413.3013.9513.2813.8413.84694,200
Mar 19, 202413.0013.3712.9413.2913.29868,200
Mar 18, 202412.9313.1312.7313.0713.07848,000
Mar 15, 202412.7013.0012.7012.8512.85838,300
Mar 14, 202413.0013.1312.5712.7312.731,301,600
Mar 13, 202413.5013.7313.0213.0813.081,172,300
Mar 12, 202413.7113.8913.5013.5013.50633,000
Mar 11, 202413.9014.0813.7413.7513.75594,500
Mar 8, 202414.1914.4613.7913.8513.85991,100
Mar 7, 202413.9714.4313.8914.1114.111,035,200
Mar 6, 202413.9514.1113.7313.9513.95578,900
Mar 5, 202413.8714.0713.6713.9113.91807,400
Mar 4, 202414.2614.3513.8913.9513.95830,600
Mar 1, 202414.5714.8514.2114.2614.261,138,900
Feb 29, 202414.6115.0914.3714.5314.533,713,500
Feb 28, 202415.9215.9215.1115.3715.371,289,700
Feb 27, 202415.9316.1714.6615.9015.902,239,500
Feb 26, 202413.4313.9713.3613.7513.751,551,600
Feb 23, 202413.4713.5013.2413.4513.45558,800
Feb 22, 202413.4513.6513.2113.3213.32527,500
Feb 21, 202413.7113.7613.3113.4513.45448,600
Feb 20, 202414.0814.1613.6813.7813.78574,900
Feb 16, 202413.8814.2913.7614.1814.18706,300
Feb 15, 202413.4614.0013.4413.9813.98515,800
Feb 14, 202413.3213.4713.1313.4013.40381,800
Feb 13, 202413.6013.8313.0313.1513.15863,400
Feb 12, 202414.0714.2714.0214.0314.03504,100
Feb 9, 202414.0514.1813.9714.1414.14677,200
Feb 8, 202413.3714.0513.3614.0414.04581,800
Feb 7, 202413.6313.7313.2513.3013.30908,400
Feb 6, 202413.2013.7513.1513.5313.53621,600
Feb 5, 202413.5613.6513.1813.2113.21619,600
Feb 2, 202413.9914.0013.5713.7413.74519,100
Feb 1, 202413.8014.1013.5614.0914.09637,900

Related tickers

SG Sweetgreen, Inc.
32.92
-2.17%
 
BROS Dutch Bros Inc.
62.52
-1.11%
 
PBPB Potbelly Corporation
12.41
-2.13%
 
DRI Darden Restaurants, Inc.
195.24
-0.48%
 
FWRG First Watch Restaurant Group, Inc.
20.98
-1.08%
 
WING Wingstop Inc.
297.90
-2.57%
 
TXRH Texas Roadhouse, Inc.
181.10
-0.85%
 
SHAK Shake Shack Inc.
118.13
-3.28%
 
JACK Jack in the Box Inc.
39.19
-1.63%
 
CAKE The Cheesecake Factory Incorporated
56.15
-0.04%