Portillos Inc (PTLO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.29 | 3.02713987474 | 9.58 | 10.13 | 9.46 | 889975 | 9.77487818 | CS |
| 4 | -0.08 | -0.804020100503 | 9.95 | 10.13 | 8.895 | 1011231 | 9.56603898 | CS |
| 12 | -2.28 | -18.7654320988 | 12.15 | 12.4 | 8.895 | 1269025 | 10.15705008 | CS |
| 26 | -3.57 | -26.5625 | 13.44 | 16.17 | 8.895 | 1069630 | 11.69199385 | CS |
| 52 | -13.71 | -58.1424936387 | 23.58 | 23.66 | 8.895 | 875718 | 13.57424307 | CS |
| 156 | -16.13 | -62.0384615385 | 26 | 57.7251 | 8.895 | 851644 | 21.56276314 | CS |
| 260 | -16.13 | -62.0384615385 | 26 | 57.7251 | 8.895 | 851644 | 21.56276314 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 9.83 | 0.08 | 0.82 | 9.8 | 9.83 | 9.46 | 738121 |
| 1721428500 | 9.75 | 0.17 | 1.77 | 9.6199999 | 9.77 | 9.51 | 521077 |
| 1721342100 | 9.58 | -0.22 | -2.24 | 9.7899999 | 9.8905 | 9.51 | 876023 |
| 1721255700 | 9.8 | -0.08 | -0.81 | 9.7899999 | 10.13 | 9.705 | 1160372 |
| 1721169300 | 9.88 | 0.34 | 3.56 | 9.58 | 9.9 | 9.5 | 1360355 |
| 1721082900 | 9.5399999 | 0.05 | 0.53 | 9.57 | 9.78 | 9.47 | 667037 |
| 1720823700 | 9.49 | 0.12 | 1.28 | 9.53 | 9.5799 | 9.24 | 863406 |
| 1720737300 | 9.3699999 | 0.42 | 4.69 | 9.06 | 9.38 | 9.03 | 1332144 |
| 1720650900 | 8.95 | -0.19 | -2.08 | 9.16 | 9.24 | 8.895 | 1239817 |
| 1720564500 | 9.14 | -0.42 | -4.39 | 9.58 | 9.58 | 9.06 | 1176379 |
| 1720478100 | 9.56 | 0.07 | 0.74 | 9.53 | 9.67 | 9.49 | 866513 |
| 1720218900 | 9.49 | -0.08 | -0.84 | 9.57 | 9.6 | 9.42 | 618621 |
| 1720040640 | 9.57 | 0.17 | 1.81 | 9.45 | 9.65 | 9.355 | 760746 |
| 1719959700 | 9.4 | -0.04 | -0.42 | 9.43 | 9.5299 | 9.18 | 1109457 |
| 1719873300 | 9.44 | -0.46 | -4.65 | 9.76 | 9.815 | 9.3566 | 1529194 |
| 1719614100 | 9.9 | 0 | 0.00 | 9.9 | 9.9 | 9.9 | 0 |
| 1719527700 | 9.9 | -0.05 | -0.50 | 9.99 | 10 | 9.805 | 608769 |
| 1719441300 | 9.95 | 0.15 | 1.53 | 9.77 | 10.035 | 9.75 | 871592 |
| 1719354900 | 9.8 | -0.13 | -1.31 | 9.95 | 9.95 | 9.67 | 937651 |
| 1719268500 | 9.93 | 0.23 | 2.37 | 9.75 | 10.015 | 9.6649999 | 1390646 |
| 1719009300 | 9.7 | -0.07 | -0.72 | 9.7899999 | 9.8055 | 9.55 | 1669333 |
| 1718922900 | 9.77 | -0.19 | -1.91 | 9.96 | 10 | 9.75 | 1207507 |
| 1718750100 | 9.96 | -0.2 | -1.97 | 10 | 10.2218 | 9.94 | 1277246 |
| 1718663700 | 10.16 | 0 | 0.00 | 10.04 | 10.33 | 10 | 871273 |
| 1718404500 | 10.16 | -0.43 | -4.06 | 10.41 | 10.56 | 10.085 | 1107099 |
| 1718318100 | 10.59 | 0.36 | 3.52 | 10.14 | 10.61 | 10.07 | 1216892 |
| 1718231700 | 10.23 | 0.3 | 3.02 | 10.16 | 10.455 | 10.05 | 1216443 |
| 1718145300 | 9.93 | 0.13 | 1.33 | 9.73 | 9.96 | 9.57 | 1200091 |
| 1718058900 | 9.8 | -0.22 | -2.20 | 9.95 | 10.04 | 9.7449999 | 1162402 |
| 1717799700 | 10.02 | -0.05 | -0.50 | 10 | 10.36 | 9.98 | 770331 |
| 1717713300 | 10.07 | -0.03 | -0.30 | 10.13 | 10.39 | 10.02 | 1219148 |
| 1717626900 | 10.1 | 0.09 | 0.90 | 10.01 | 10.17 | 9.85 | 1130858 |
| 1717540500 | 10.01 | -0.08 | -0.79 | 10.02 | 10.045 | 9.85 | 1007363 |
| 1717454100 | 10.09 | 0.07 | 0.70 | 10.15 | 10.17 | 10 | 804426 |
| 1717194900 | 10.02 | 0.03 | 0.30 | 10.05 | 10.15 | 9.88 | 927974 |
| 1717108500 | 9.99 | 0.1 | 1.01 | 9.91 | 10.07 | 9.86 | 950253 |
| 1717022100 | 9.89 | -0.22 | -2.18 | 9.95 | 9.98 | 9.715 | 1021635 |
| 1716935700 | 10.11 | 0.13 | 1.30 | 10.07 | 10.17 | 9.93 | 907122 |
| 1716590100 | 9.98 | 0.33 | 3.42 | 9.73 | 9.99 | 9.66 | 864586 |
| 1716503700 | 9.65 | -0.45 | -4.46 | 10.17 | 10.18 | 9.55 | 1869289 |
| 1716417300 | 10.1 | -0.25 | -2.42 | 10.3 | 10.37 | 10.085 | 839686 |
| 1716330900 | 10.35 | -0.31 | -2.91 | 10.64 | 10.725 | 10.33 | 971647 |
| 1716244500 | 10.66 | 0.09 | 0.85 | 10.58 | 10.78 | 10.51 | 939299 |
| 1715985300 | 10.57 | -0.35 | -3.21 | 10.88 | 10.98 | 10.56 | 1229020 |
| 1715898900 | 10.92 | 0.64 | 6.23 | 10.3 | 10.95 | 10.25 | 1895158 |
| 1715812500 | 10.28 | -0.09 | -0.87 | 10.55 | 10.6 | 10.18 | 1599408 |
| 1715726100 | 10.37 | 0.38 | 3.80 | 10.05 | 10.4 | 10.02 | 1836055 |
| 1715639700 | 9.99 | -0.12 | -1.19 | 10.17 | 10.25 | 9.99 | 1535083 |
| 1715380500 | 10.11 | 0.06 | 0.60 | 10.13 | 10.32 | 9.93 | 2638074 |
| 1715294100 | 10.05 | -0.3 | -2.90 | 10.29 | 10.41 | 10.015 | 2825180 |
| 1715207700 | 10.35 | -0.26 | -2.45 | 10.55 | 10.83 | 10.26 | 2441766 |
| 1715121300 | 10.61 | -1.52 | -12.49 | 11.5 | 11.89 | 10.3301 | 5553964 |
| 1715034900 | 12.125 | 0.21 | 1.72 | 12 | 12.39 | 11.92 | 1633781 |
| 1714775700 | 11.92 | -0.02 | -0.17 | 12.16 | 12.37 | 11.89 | 776940 |
| 1714689300 | 11.94 | -0.09 | -0.75 | 12.15 | 12.18 | 11.83 | 1002499 |
| 1714602900 | 12.03 | -0.23 | -1.88 | 12.25 | 12.3 | 11.95 | 981618 |
| 1714516500 | 12.26 | 0.05 | 0.41 | 12.15 | 12.4 | 11.98 | 803197 |
| 1714430100 | 12.21 | 0.18 | 1.50 | 12.05 | 12.3 | 11.95 | 762415 |
| 1714170900 | 12.03 | 0.03 | 0.25 | 12.06 | 12.32 | 11.99 | 812221 |
| 1714084500 | 12 | -0.04 | -0.33 | 11.87 | 12.04 | 11.75 | 948644 |
| 1713998100 | 12.04 | -0.34 | -2.75 | 12.33 | 12.4 | 11.91 | 805805 |
| 1713911700 | 12.38 | 0.21 | 1.73 | 12.11 | 12.39 | 12.1 | 823189 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
