Portillos Inc (PTLO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.635 | 28.8925438596 | 9.12 | 12.19 | 9.07 | 2654728 | 11.17724073 | CS |
| 4 | 2.915 | 32.9751131222 | 8.84 | 12.19 | 8.38 | 1859715 | 10.01438661 | CS |
| 12 | -1.215 | -9.36777178103 | 12.97 | 14.4285 | 8.38 | 1501153 | 10.72585625 | CS |
| 26 | 1.965 | 20.0715015322 | 9.79 | 14.4285 | 8.38 | 1212913 | 11.11105479 | CS |
| 52 | -1.765 | -13.0547337278 | 13.52 | 16.17 | 8.38 | 1143511 | 11.42354332 | CS |
| 156 | -16.785 | -58.8121934128 | 28.54 | 29.9 | 8.38 | 844004 | 16.33946992 | CS |
| 260 | -14.245 | -54.7884615385 | 26 | 57.7251 | 8.38 | 908468 | 19.43244837 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 11.73 | -0.29 | -2.41 | 12.07 | 12.16 | 11.73 | 2398998 |
| 1736984100 | 12.02 | 0.39 | 3.35 | 11.95 | 12.19 | 11.63 | 2270633 |
| 1736897700 | 11.63 | 1.48 | 14.58 | 10.28 | 12.068 | 10.25 | 4155952 |
| 1736811300 | 10.15 | 0.22 | 2.22 | 9.88 | 10.25 | 9.81 | 1938576 |
| 1736552100 | 9.93 | 0.73 | 7.93 | 9.23 | 10 | 9.06 | 2563237 |
| 1736379300 | 9.2 | -0.49 | -5.06 | 9.56 | 9.585 | 9.162 | 1945526 |
| 1736292900 | 9.69 | -0.33 | -3.29 | 10.04 | 10.12 | 9.5783 | 1285800 |
| 1736206500 | 10.02 | 0.51 | 5.36 | 9.61 | 10.0999 | 9.6 | 1539164 |
| 1735947300 | 9.51 | 0.24 | 2.59 | 9.31 | 9.525 | 9.0701 | 864252 |
| 1735860900 | 9.27 | -0.13 | -1.38 | 9.55 | 9.78 | 9.2 | 1534601 |
| 1735688100 | 9.4 | 0.3 | 3.30 | 9.2 | 9.44 | 9.05 | 1492980 |
| 1735601700 | 9.1 | 0.12 | 1.34 | 8.91 | 9.11 | 8.7 | 1720719 |
| 1735342500 | 8.98 | -0.03 | -0.33 | 8.92 | 9.08 | 8.75 | 1463633 |
| 1735256100 | 9.01 | -0.03 | -0.33 | 9.01 | 9.0399999 | 8.78 | 991256 |
| 1735077840 | 9.0399999 | 0.24 | 2.73 | 8.8 | 9.0747 | 8.75 | 1027517 |
| 1734996900 | 8.8 | 0.14 | 1.62 | 8.66 | 8.82 | 8.38 | 1825139 |
| 1734737700 | 8.66 | -0.32 | -3.56 | 8.86 | 9.1199999 | 8.63 | 2818932 |
| 1734651300 | 8.98 | 0.16 | 1.81 | 9 | 9.11 | 8.8 | 1290462 |
| 1734564900 | 8.82 | -0.17 | -1.89 | 9.02 | 9.25 | 8.66 | 2419721 |
| 1734478500 | 8.99 | 0.01 | 0.11 | 8.93 | 9.175 | 8.7782 | 1978674 |
| 1734392100 | 8.98 | -0.52 | -5.47 | 9.48 | 9.5 | 8.95 | 2900931 |
| 1734132900 | 9.5 | -0.42 | -4.23 | 9.9 | 9.98 | 9.49 | 1614503 |
| 1734046500 | 9.92 | -0.2 | -1.98 | 10.13 | 10.25 | 9.905 | 1605679 |
| 1733960100 | 10.12 | -0.17 | -1.65 | 10.34 | 10.48 | 10.0449 | 1090441 |
| 1733873700 | 10.29 | 0.06 | 0.59 | 10.27 | 10.63 | 10.05 | 1314305 |
| 1733787300 | 10.23 | -0.26 | -2.48 | 10.5 | 10.69 | 10.2 | 1305706 |
| 1733528100 | 10.49 | 0.04 | 0.38 | 10.6 | 10.67 | 10.3948 | 1043374 |
| 1733441700 | 10.45 | -0.16 | -1.51 | 10.52 | 10.62 | 10.41 | 1241639 |
| 1733355300 | 10.61 | -0.34 | -3.11 | 10.95 | 11.25 | 10.56 | 1281862 |
| 1733268900 | 10.95 | -0.14 | -1.26 | 11.11 | 11.2243 | 10.71 | 1394481 |
| 1733182500 | 11.09 | -0.46 | -3.98 | 11.52 | 11.53 | 11.07 | 1131718 |
| 1732917840 | 11.55 | 0.12 | 1.01 | 11.57 | 11.73 | 11.3 | 773016 |
| 1732750500 | 11.435 | 0.2 | 1.73 | 11.24 | 11.74 | 11.24 | 1108469 |
| 1732664100 | 11.24 | -0.06 | -0.53 | 11.38 | 11.43 | 11.055 | 988011 |
| 1732577700 | 11.3 | 0.46 | 4.20 | 10.97 | 11.5 | 10.95 | 1347848 |
| 1732318500 | 10.845 | 0.06 | 0.51 | 10.8 | 11 | 10.76 | 1128635 |
| 1732232100 | 10.79 | 0.16 | 1.51 | 10.64 | 10.91 | 10.54 | 1194175 |
| 1732145700 | 10.63 | -0.1 | -0.93 | 10.61 | 10.79 | 10.5301 | 1125728 |
| 1732059300 | 10.73 | -0.18 | -1.65 | 10.76 | 10.8488 | 10.56 | 1381644 |
| 1731972900 | 10.91 | -0.25 | -2.24 | 11.2 | 11.2199 | 10.84 | 1465343 |
| 1731713700 | 11.16 | -0.27 | -2.36 | 11.47 | 11.5186 | 11.16 | 1154666 |
| 1731627300 | 11.43 | -0.65 | -5.38 | 12.2 | 12.35 | 11.4 | 1872376 |
| 1731540900 | 12.08 | -0.05 | -0.41 | 12.25 | 12.49 | 12.03 | 3233685 |
| 1731454500 | 12.13 | -0.27 | -2.18 | 12.3 | 12.41 | 12.02 | 853653 |
| 1731368100 | 12.4 | -0.12 | -0.96 | 12.67 | 12.71 | 12.23 | 885862 |
| 1731108900 | 12.52 | -0.25 | -1.96 | 12.74 | 13.16 | 12.43 | 1247964 |
| 1731022500 | 12.77 | -0.37 | -2.82 | 13.19 | 13.3 | 12.7 | 1771176 |
| 1730936100 | 13.14 | -0.35 | -2.59 | 13.51 | 13.87 | 13.05 | 1421044 |
| 1730849700 | 13.49 | -0.16 | -1.17 | 13.77 | 14.4285 | 13.13 | 1490358 |
| 1730763300 | 13.65 | -0.23 | -1.66 | 13.74 | 13.86 | 13.57 | 878611 |
| 1730500500 | 13.88 | 0.95 | 7.35 | 13.13 | 13.88 | 13.11 | 1478796 |
| 1730414100 | 12.93 | -0.2 | -1.52 | 13.19 | 13.24 | 12.88 | 738236 |
| 1730327700 | 13.13 | 0.07 | 0.54 | 13 | 13.41 | 13 | 696799 |
| 1730241300 | 13.06 | -0.26 | -1.95 | 13.25 | 13.3465 | 12.99 | 908869 |
| 1730154900 | 13.32 | 0.43 | 3.34 | 13.12 | 13.43 | 13.075 | 1093350 |
| 1729895700 | 12.89 | 0.01 | 0.08 | 12.97 | 13.2 | 12.87 | 1008665 |
| 1729809300 | 12.88 | 0.41 | 3.29 | 12.51 | 12.91 | 12.41 | 1142851 |
| 1729722900 | 12.47 | 0.11 | 0.89 | 12.25 | 12.58 | 12.22 | 623428 |
| 1729636500 | 12.36 | -0.21 | -1.67 | 12.53 | 12.56 | 12.27 | 574069 |
| 1729550100 | 12.57 | 0.19 | 1.53 | 12.39 | 12.64 | 12.13 | 821418 |
| 1729290900 | 12.38 | -0.07 | -0.56 | 12.53 | 12.53 | 12.12 | 919533 |
| 1729204500 | 12.45 | -0.2 | -1.58 | 12.66 | 12.71 | 12.43 | 794697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
