Skip to main content

Portillo's Inc (NQ: PTLO )

13.85 -0.04 (-0.25%)
Streaming Delayed Price Updated: 9:45 AM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 13.13 13.88 13.11 13.88 1,478,837 +0.95(+7.35%)
Oct 31, 2024 13.19 13.24 12.88 12.93 738,300 -0.20(-1.52%)
Oct 30, 2024 13.00 13.41 13.00 13.13 696,840 +0.07(+0.54%)
Oct 29, 2024 13.24 13.35 12.99 13.06 908,874 -0.26(-1.95%)
Oct 28, 2024 13.12 13.43 13.07 13.32 1,093,429 +0.43(+3.34%)
Oct 25, 2024 12.97 13.20 12.87 12.89 1,009,101 +0.01(+0.08%)
Oct 24, 2024 12.51 12.91 12.41 12.88 1,142,856 +0.41(+3.29%)
Oct 23, 2024 12.22 12.58 12.22 12.47 623,431 +0.11(+0.89%)
Oct 22, 2024 12.53 12.56 12.27 12.36 574,070 -0.21(-1.67%)
Oct 21, 2024 12.39 12.64 12.13 12.57 821,418 +0.19(+1.53%)
Oct 18, 2024 12.53 12.53 12.12 12.38 919,555 -0.07(-0.56%)
Oct 17, 2024 12.59 12.71 12.43 12.45 794,747 -0.20(-1.58%)
Oct 16, 2024 12.88 12.90 12.61 12.65 630,254 -0.11(-0.86%)
Oct 15, 2024 12.24 13.00 12.17 12.76 943,459 +0.50(+4.08%)
Oct 14, 2024 12.46 12.46 12.11 12.26 705,635 -0.26(-2.08%)
Oct 11, 2024 12.16 12.57 12.12 12.52 707,622 +0.31(+2.54%)
Oct 10, 2024 12.20 12.28 11.99 12.21 381,057 -0.06(-0.49%)
Oct 09, 2024 12.42 12.54 12.22 12.27 601,275 -0.14(-1.13%)
Oct 08, 2024 12.34 12.64 12.24 12.41 483,858 +0.06(+0.49%)
Oct 07, 2024 12.88 12.98 12.14 12.35 954,589 -0.85(-6.44%)
Oct 04, 2024 12.97 13.24 12.80 13.20 533,287 +0.55(+4.35%)
Oct 03, 2024 12.68 12.77 12.54 12.65 438,150 -0.15(-1.17%)
Oct 02, 2024 13.00 13.09 12.67 12.80 587,430 -0.32(-2.44%)
Oct 01, 2024 13.45 13.53 13.07 13.12 784,361 -0.35(-2.60%)
Sep 30, 2024 13.16 13.59 13.15 13.47 767,060 +0.27(+2.05%)
Sep 27, 2024 13.33 13.62 13.20 13.20 458,771 +0.00(+0.00%)
Sep 26, 2024 13.21 13.32 13.01 13.20 538,402 +0.24(+1.85%)
Sep 25, 2024 13.02 13.06 12.73 12.96 954,055 -0.02(-0.15%)
Sep 24, 2024 13.35 13.40 12.88 12.98 848,901 -0.29(-2.19%)
Sep 23, 2024 13.54 13.71 13.27 13.27 602,783 -0.20(-1.48%)
Sep 20, 2024 13.54 13.74 13.38 13.47 1,308,238 -0.07(-0.52%)
Sep 19, 2024 13.65 13.75 13.48 13.54 888,219 +0.26(+1.96%)
Sep 18, 2024 13.34 13.60 13.11 13.28 776,790 -0.03(-0.23%)
Sep 17, 2024 12.88 13.55 12.84 13.31 1,760,390 +0.60(+4.72%)
Sep 16, 2024 12.83 12.97 12.70 12.71 931,548 -0.12(-0.94%)
Sep 13, 2024 12.49 12.90 12.45 12.83 964,058 +0.45(+3.63%)
Sep 12, 2024 12.17 12.78 12.10 12.38 1,228,442 +0.34(+2.82%)
Sep 11, 2024 12.00 12.08 11.57 12.04 942,606 -0.03(-0.25%)
Sep 10, 2024 12.18 12.18 11.89 12.07 843,187 -0.04(-0.33%)
Sep 09, 2024 11.78 12.31 11.76 12.11 765,908 +0.38(+3.24%)
Sep 06, 2024 11.97 12.02 11.67 11.73 637,170 -0.22(-1.84%)
Sep 05, 2024 11.94 12.20 11.93 11.95 448,193 -0.02(-0.17%)
Sep 04, 2024 11.86 12.27 11.71 11.97 568,053 -0.01(-0.08%)
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.