Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Portillos Inc (PTLO)
Portillos Inc (PTLO) Historical

PTLO Portillos Inc

10.2889

0.0589 (0.58%)

Last Updated: 12:22:36

Delayed by 15 minutes

PTLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 12 2024	10.23	0.30	3.02%	10.16	10.455	10.05	1,216,443
Jun 11 2024	9.93	0.13	1.33%	9.73	9.96	9.57	1,200,091
Jun 10 2024	9.80	-0.22	-2.20%	9.95	10.04	9.745	1,162,402
Jun 07 2024	10.02	-0.05	-0.50%	10.00	10.36	9.98	770,331
Jun 06 2024	10.07	-0.03	-0.30%	10.13	10.39	10.02	1,219,148
Jun 05 2024	10.10	0.09	0.90%	10.01	10.17	9.85	1,130,858
Jun 04 2024	10.01	-0.08	-0.79%	10.02	10.045	9.85	1,007,363
Jun 03 2024	10.09	0.07	0.70%	10.15	10.17	10.00	804,426
May 31 2024	10.02	0.03	0.30%	10.05	10.15	9.88	927,974
May 30 2024	9.99	0.10	1.01%	9.91	10.07	9.86	950,253
May 29 2024	9.89	-0.22	-2.18%	9.95	9.98	9.715	1,021,635
May 28 2024	10.11	0.13	1.30%	10.07	10.17	9.93	907,122
May 24 2024	9.98	0.33	3.42%	9.73	9.99	9.66	864,586
May 23 2024	9.65	-0.45	-4.46%	10.17	10.18	9.55	1,869,289
May 22 2024	10.10	-0.25	-2.42%	10.30	10.37	10.085	839,686
May 21 2024	10.35	-0.31	-2.91%	10.64	10.725	10.33	971,647
May 20 2024	10.66	0.09	0.85%	10.58	10.78	10.51	939,299
May 17 2024	10.57	-0.35	-3.21%	10.88	10.98	10.56	1,229,020
May 16 2024	10.92	0.64	6.23%	10.30	10.95	10.25	1,895,158
May 15 2024	10.28	-0.09	-0.87%	10.55	10.60	10.18	1,599,408
May 14 2024	10.37	0.38	3.80%	10.05	10.40	10.02	1,836,055
May 13 2024	9.99	-0.12	-1.19%	10.17	10.25	9.99	1,535,083
May 10 2024	10.11	0.06	0.60%	10.13	10.32	9.93	2,638,074
May 09 2024	10.05	-0.30	-2.90%	10.29	10.41	10.015	2,825,180
May 08 2024	10.35	-0.26	-2.45%	10.55	10.83	10.26	2,441,766
May 07 2024	10.61	-1.52	-12.49%	11.50	11.89	10.3301	5,553,964
May 06 2024	12.125	0.21	1.72%	12.00	12.39	11.92	1,633,781
May 03 2024	11.92	-0.02	-0.17%	12.16	12.37	11.89	776,940
May 02 2024	11.94	-0.09	-0.75%	12.15	12.18	11.83	1,002,499
May 01 2024	12.03	-0.23	-1.88%	12.25	12.30	11.95	981,618
Apr 30 2024	12.26	0.05	0.41%	12.15	12.40	11.98	803,197
Apr 29 2024	12.21	0.18	1.50%	12.05	12.30	11.95	762,415
Apr 26 2024	12.03	0.03	0.25%	12.06	12.32	11.99	812,221
Apr 25 2024	12.00	-0.04	-0.33%	11.87	12.04	11.75	948,644
Apr 24 2024	12.04	-0.34	-2.75%	12.33	12.40	11.91	805,805
Apr 23 2024	12.38	0.21	1.73%	12.11	12.39	12.10	823,189
Apr 22 2024	12.17	0.06	0.50%	12.16	12.51	12.05	1,007,004
Apr 19 2024	12.11	0.37	3.15%	11.67	12.3299	11.67	1,174,854
Apr 18 2024	11.74	-0.38	-3.14%	12.20	12.20	11.535	1,412,310
Apr 17 2024	12.12	-0.81	-6.26%	12.93	12.99	12.025	1,266,065
Apr 16 2024	12.93	0.25	1.97%	12.64	13.096	12.26	1,521,779
Apr 15 2024	12.68	-0.24	-1.86%	12.86	13.08	12.61	949,881
Apr 12 2024	12.92	-0.24	-1.82%	13.14	13.14	12.86	809,420
Apr 11 2024	13.16	0.00	0.00%	13.28	13.35	12.93	591,280
Apr 10 2024	13.16	-0.30	-2.23%	13.08	13.18	12.86	951,737
Apr 09 2024	13.46	0.08	0.60%	13.35	13.55	13.26	837,553
Apr 08 2024	13.38	0.32	2.45%	13.11	13.3989	13.11	741,552
Apr 05 2024	13.06	0.08	0.62%	12.97	13.1199	12.84	788,573
Apr 04 2024	12.98	-0.47	-3.49%	13.59	13.75	12.95	1,121,697
Apr 03 2024	13.45	0.00	0.00%	13.46	13.50	13.10	841,620
Apr 02 2024	13.45	-0.43	-3.10%	13.75	13.76	13.31	912,135
Apr 01 2024	13.88	-0.30	-2.12%	14.31	14.36	13.84	1,370,992
Mar 28 2024	14.18	0.13	0.93%	14.08	14.53	13.95	1,533,784
Mar 27 2024	14.05	0.85	6.44%	13.32	14.19	13.19	1,071,450
Mar 26 2024	13.20	0.05	0.38%	13.27	13.36	13.04	460,051
Mar 25 2024	13.15	-0.19	-1.42%	13.40	13.5322	13.07	604,010
Mar 22 2024	13.34	-0.12	-0.89%	13.43	13.51	13.24	487,594
Mar 21 2024	13.46	-0.38	-2.75%	13.84	13.84	13.44	573,362
Mar 20 2024	13.84	0.55	4.14%	13.30	13.95	13.28	694,195
Mar 19 2024	13.29	0.22	1.68%	13.00	13.37	12.94	866,905
Mar 18 2024	13.07	0.22	1.71%	12.93	13.13	12.73	847,629
Mar 15 2024	12.85	0.12	0.94%	12.70	13.00	12.70	838,332

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions