PTLO

Portillos Historical Data

Company Name Stock Ticker Symbol Market Type
Portillos Inc PTLO NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.77 -7.09% 23.20 00:00:04
Open Price Low Price High Price Close Price Prev Close
23.09 22.30 23.55 22.99 24.97
more quote information »

PTLO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.7628.9322.3026.09981,815-2.56-9.94%
1 Month20.3528.9319.4623.87634,6922.8514.0%
3 Months19.9928.9314.83520.17529,6683.2116.06%
6 Months27.2028.9314.83521.57597,823-4.00-14.71%
1 Year26.0057.725114.83530.95964,504-2.80-10.77%
3 Years26.0057.725114.83530.95964,504-2.80-10.77%
5 Years26.0057.725114.83530.95964,504-2.80-10.77%

PTLO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 22.99 -1.98 -7.93% 23.09 23.55 22.30 6,191,953
Aug 11 2022 24.97 -1.08 -4.15% 26.49 26.50 24.36 979,225
Aug 10 2022 26.05 1.30 5.23% 25.07 26.07 24.41 767,589
Aug 09 2022 24.755 -3.69 -12.96% 26.36 27.07 24.3189 1,263,940
Aug 08 2022 28.44 1.86 7.0% 26.88 28.93 26.85 1,020,617
Aug 05 2022 26.58 0.79 3.06% 25.76 26.79 25.55 877,704
Aug 04 2022 25.79 1.63 6.75% 23.00 25.87 22.13 1,197,046
Aug 03 2022 24.16 1.12 4.86% 23.09 24.285 22.57 662,173
Aug 02 2022 23.04 0.76 3.41% 22.00 23.45 21.80 623,553
Aug 01 2022 22.28 -0.55 -2.41% 22.52 22.74 21.77 527,633
Jul 29 2022 22.83 0.35 1.56% 22.38 22.99 21.87 488,239
Jul 28 2022 22.48 1.66 7.97% 20.86 22.55 20.755 618,167
Jul 27 2022 20.82 1.21 6.17% 19.71 20.8899 19.71 395,731
Jul 26 2022 19.61 -1.04 -5.04% 20.44 20.44 19.46 476,788
Jul 25 2022 20.65 -0.79 -3.68% 21.40 21.53 20.25 404,468
Jul 22 2022 21.44 -0.43 -1.97% 21.75 21.9499 21.0269 493,378
Jul 21 2022 21.87 -0.18 -0.82% 22.27 22.2803 21.19 298,941
Jul 20 2022 22.05 0.49 2.27% 21.58 22.3299 21.40 276,196
Jul 19 2022 21.56 0.88 4.26% 20.86 22.12 20.86 407,258
Jul 18 2022 20.68 -0.11 -0.53% 21.09 21.21 20.5001 418,515
Jul 15 2022 20.79 0.71 3.54% 20.35 20.85 19.995 496,682
See More Historical Prices »


Your Recent History
NASDAQ
PTLO
Portillos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now