Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

12.49 +0.55 (+4.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 11.89 12.50 11.78 12.49 1,081,601 +0.55(+4.61%)
Jan 23, 2025 11.70 12.09 11.62 11.94 1,031,191 +0.15(+1.27%)
Jan 22, 2025 11.77 11.96 11.53 11.79 1,153,271 -0.11(-0.92%)
Jan 21, 2025 11.65 11.97 11.64 11.90 1,241,694 +0.16(+1.36%)
Jan 17, 2025 11.71 11.91 11.47 11.74 1,823,110 +0.01(+0.09%)
Jan 16, 2025 12.07 12.16 11.73 11.73 2,398,998 -0.29(-2.41%)
Jan 15, 2025 11.95 12.19 11.63 12.02 2,270,622 +0.39(+3.35%)
Jan 14, 2025 10.28 12.07 10.25 11.63 4,155,700 +1.48(+14.58%)
Jan 13, 2025 9.880 10.25 9.810 10.15 1,938,569 +0.22(+2.22%)
Jan 10, 2025 9.230 10.00 9.060 9.930 2,563,299 +0.73(+7.93%)
Jan 08, 2025 9.560 9.585 9.162 9.200 1,947,177 -0.49(-5.06%)
Jan 07, 2025 10.04 10.12 9.578 9.690 1,285,796 -0.33(-3.29%)
Jan 06, 2025 9.610 10.10 9.600 10.02 1,539,315 +0.51(+5.36%)
Jan 03, 2025 9.310 9.525 9.070 9.510 864,278 +0.24(+2.59%)
Jan 02, 2025 9.550 9.780 9.200 9.270 1,534,351 -0.13(-1.38%)
Dec 31, 2024 9.400 0 +0.30(+3.30%)
Dec 30, 2024 8.910 9.110 8.700 9.100 1,719,918 +0.12(+1.34%)
Dec 27, 2024 8.920 9.080 8.750 8.980 1,463,913 -0.03(-0.33%)
Dec 26, 2024 9.010 9.040 8.780 9.010 990,744 -0.03(-0.33%)
Dec 24, 2024 8.800 9.075 8.750 9.040 1,027,517 +0.24(+2.73%)
Dec 23, 2024 8.660 8.820 8.380 8.800 1,825,139 +0.14(+1.62%)
Dec 20, 2024 8.860 9.120 8.630 8.660 2,823,425 -0.37(-4.04%)
Dec 19, 2024 9.000 9.110 8.800 9.025 925,395 +0.21(+2.32%)
Dec 18, 2024 9.020 9.250 8.660 8.820 2,419,595 -0.17(-1.89%)
Dec 17, 2024 8.935 9.175 8.778 8.990 1,978,674 +0.01(+0.11%)
Dec 16, 2024 9.480 9.500 8.950 8.980 2,892,304 -0.52(-5.47%)
Dec 13, 2024 9.900 9.980 9.490 9.500 1,616,426 -0.42(-4.23%)
Dec 12, 2024 10.13 10.25 9.905 9.920 1,604,429 -0.20(-1.98%)
Dec 11, 2024 10.34 10.48 10.04 10.12 1,090,391 -0.17(-1.65%)
Dec 10, 2024 10.27 10.63 10.05 10.29 1,314,130 +0.06(+0.59%)
Dec 09, 2024 10.50 10.69 10.20 10.23 1,305,442 -0.26(-2.48%)
Dec 06, 2024 10.60 10.67 10.39 10.49 1,043,395 +0.04(+0.38%)
Dec 05, 2024 10.52 10.62 10.41 10.45 1,241,544 -0.16(-1.51%)
Dec 04, 2024 10.95 11.25 10.56 10.61 1,280,046 -0.34(-3.11%)
Dec 03, 2024 11.11 11.22 10.71 10.95 1,394,381 -0.14(-1.26%)
Dec 02, 2024 11.52 11.53 11.07 11.09 1,131,718 -0.46(-3.98%)
Nov 29, 2024 11.57 11.73 11.30 11.55 773,016 +0.12(+1.01%)
Nov 27, 2024 11.33 11.74 11.24 11.44 1,108,469 +0.20(+1.73%)
Nov 26, 2024 11.38 11.43 11.05 11.24 988,001 -0.06(-0.53%)
Nov 25, 2024 10.97 11.50 10.95 11.30 1,349,753 +0.46(+4.20%)
Nov 22, 2024 10.80 11.00 10.76 10.85 1,128,677 +0.06(+0.51%)
Nov 21, 2024 10.64 10.91 10.54 10.79 1,194,127 +0.16(+1.51%)
Nov 20, 2024 10.61 10.79 10.53 10.63 1,124,628 -0.10(-0.93%)
Nov 19, 2024 10.76 10.85 10.56 10.73 1,381,637 -0.18(-1.65%)
Nov 18, 2024 11.13 11.22 10.84 10.91 1,465,233 -0.25(-2.24%)
Nov 15, 2024 11.47 11.52 11.16 11.16 1,155,004 -0.27(-2.36%)
Nov 14, 2024 12.20 12.35 11.40 11.43 1,871,071 -0.65(-5.38%)
Nov 13, 2024 12.25 12.49 12.03 12.08 3,233,680 -0.05(-0.41%)
Nov 12, 2024 12.30 12.41 12.02 12.13 854,731 -0.27(-2.18%)
Nov 11, 2024 12.67 12.71 12.23 12.40 885,750 -0.12(-0.96%)
Nov 08, 2024 12.74 13.16 12.43 12.52 1,247,964 -0.25(-1.96%)
Nov 07, 2024 13.19 13.30 12.70 12.77 1,769,843 -0.37(-2.82%)
Nov 06, 2024 13.51 13.99 13.05 13.14 1,436,310 -0.35(-2.59%)
Nov 05, 2024 13.77 14.43 13.13 13.49 1,490,333 -0.16(-1.17%)
Nov 04, 2024 13.74 13.86 13.57 13.65 878,611 -0.23(-1.66%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.