Home

Portillo's Inc. - Class A Common Stock (PTLO)

10.73
+0.11 (1.04%)
NASDAQ · Last Trade: Apr 26th, 9:23 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Portillo's Inc. - Class A Common Stock (PTLO)

DateOpenHighLowCloseVolumeAdjusted Close
4/25/202510.5010.8010.4710.731,846,93610.73
4/24/202510.7610.9610.5310.622,224,34110.62
4/23/202511.2911.4110.6710.822,156,40310.82
4/22/202510.9511.1010.6210.841,443,14710.84
4/21/202511.3811.4910.4010.872,495,83310.87
4/17/202511.8412.0011.3811.531,386,02611.53
4/16/202512.1712.1711.5711.841,811,27511.84
4/15/202512.1212.2511.8412.08997,53512.08
4/14/202512.2112.2411.6712.011,740,23412.01
4/11/202511.7212.1811.5012.001,512,53312.00
4/10/202511.5511.6311.1311.491,503,37611.49
4/09/202510.5411.7610.3511.742,881,26911.74
4/08/202511.0711.1610.3710.521,690,79310.52
4/07/202510.5011.1010.1510.862,502,67410.86
4/04/202510.7610.9910.2210.912,480,81610.91
4/03/202511.6911.9611.3011.341,262,82511.34
4/02/202512.0212.4611.9512.381,309,15712.38
4/01/202511.9312.2411.8512.151,129,33912.15
3/31/202511.6812.0711.5511.891,821,15711.89
3/28/202512.3812.4011.8111.90906,84611.90
3/27/202512.2512.7712.2112.451,128,81712.45
3/26/202512.4112.7912.1612.281,414,90012.28
3/25/202512.8312.9312.4112.421,588,72312.42
3/24/202512.1712.7712.1512.75915,32712.75
3/21/202512.1912.2011.9412.081,259,23812.08
3/20/202512.3512.6712.2112.361,090,67512.36
3/19/202512.2412.7412.2112.481,132,57812.48
3/18/202513.2413.2412.1912.272,054,65712.27
3/17/202512.7913.3812.7113.321,789,23513.32
3/14/202512.6512.6912.1012.321,438,91912.32
3/13/202513.4113.4612.4512.471,467,19612.47
3/12/202513.5513.8913.3313.351,368,44813.35
3/11/202514.0914.1213.3813.401,466,30413.40
3/10/202513.8114.4013.8114.031,349,24414.03
3/07/202513.8414.0013.4713.931,328,73413.93
3/06/202513.6814.0413.4713.78870,82313.78
3/05/202514.1714.4713.8413.861,521,39713.86
3/04/202513.7514.3513.3114.031,666,56814.03
3/03/202514.0014.4013.8913.961,580,22413.96
2/28/202514.2314.4313.9113.972,035,15813.97
2/27/202513.9514.2013.7913.981,418,50713.98
2/26/202515.2315.2313.9113.952,455,58913.95
2/25/202514.6115.3014.2714.903,375,68614.90
2/24/202513.7514.0713.4513.572,353,43613.57
2/21/202514.4614.4913.3813.702,445,91713.70
2/20/202514.5814.8614.2714.331,615,57714.33
2/19/202514.8715.2214.5714.602,473,13914.60
2/18/202515.0015.7814.8615.145,504,87315.14
2/14/202515.4915.5914.8515.081,214,10215.08
2/13/202515.2115.5315.0715.391,364,57215.39
2/12/202514.8015.1314.7015.091,956,65315.09
2/11/202514.9615.5314.9614.981,450,38114.98
2/10/202514.6015.1914.5515.151,181,57915.15
2/07/202514.7715.0114.3914.501,388,52614.50
2/06/202515.2215.3014.5114.611,286,98314.61
2/05/202514.5015.2614.4715.161,697,54115.16
2/04/202513.7714.5713.7714.521,119,20414.52
2/03/202513.5014.4413.5013.731,449,15113.73
1/31/202513.8813.9813.6013.912,068,08413.91
1/30/202514.0814.2413.7313.941,195,67813.94
1/29/202514.4814.7213.9413.971,535,41813.97
1/28/202513.2314.5013.2314.483,158,14114.48
1/27/202512.9513.8612.7613.383,165,48913.38