Portillo's Inc (PTLO) Historical Stock Data
9.98 ↑0.33 (3.42%)
As of May 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTLO is down -0.76% a day on average. There have been 12 days where Portillo's Inc closed green and 18 days where PTLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 9.73 | 9.98 | ↑$0.25 (2.57%) | 9.66 | 9.99 | 864.96K |
| 2024-05-23 | 10.17 | 9.65 | ↓$0.52 (-5.11%) | 9.55 | 10.18 | 1.87M |
| 2024-05-22 | 10.32 | 10.10 | ↓$0.22 (-2.13%) | 10.09 | 10.37 | 839.69K |
| 2024-05-21 | 10.64 | 10.35 | ↓$0.29 (-2.73%) | 10.33 | 10.73 | 0.97M |
| 2024-05-20 | 10.58 | 10.66 | ↑$0.08 (0.76%) | 10.51 | 10.78 | 0.94M |
| 2024-05-17 | 10.88 | 10.57 | ↓$0.31 (-2.85%) | 10.56 | 10.98 | 1.23M |
| 2024-05-16 | 10.26 | 10.92 | ↑$0.66 (6.43%) | 10.25 | 10.95 | 1.90M |
| 2024-05-15 | 10.55 | 10.28 | ↓$0.27 (-2.56%) | 10.18 | 10.60 | 1.60M |
| 2024-05-14 | 10.05 | 10.37 | ↑$0.32 (3.18%) | 10.02 | 10.40 | 1.84M |
| 2024-05-13 | 10.17 | 9.99 | ↓$0.18 (-1.77%) | 9.99 | 10.25 | 1.54M |
| 2024-05-10 | 10.13 | 10.11 | ↓$0.02 (-0.20%) | 9.93 | 10.32 | 2.64M |
| 2024-05-09 | 10.29 | 10.05 | ↓$0.24 (-2.33%) | 10.02 | 10.41 | 2.83M |
| 2024-05-08 | 10.55 | 10.35 | ↓$0.20 (-1.90%) | 10.26 | 10.83 | 2.44M |
| 2024-05-07 | 11.50 | 10.61 | ↓$0.89 (-7.74%) | 10.33 | 11.89 | 5.56M |
| 2024-05-06 | 12.00 | 12.13 | ↑$0.13 (1.04%) | 11.92 | 12.39 | 1.65M |
| 2024-05-03 | 12.16 | 11.92 | ↓$0.24 (-1.97%) | 11.89 | 12.37 | 777.72K |
| 2024-05-02 | 12.15 | 11.94 | ↓$0.21 (-1.73%) | 11.83 | 12.18 | 1M |
| 2024-05-01 | 12.25 | 12.03 | ↓$0.22 (-1.80%) | 11.95 | 12.30 | 0.98M |
| 2024-04-30 | 12.15 | 12.26 | ↑$0.11 (0.91%) | 11.98 | 12.40 | 803.20K |
| 2024-04-29 | 12.05 | 12.21 | ↑$0.16 (1.33%) | 11.95 | 12.30 | 762.42K |
| 2024-04-26 | 12.06 | 12.03 | ↓$0.03 (-0.25%) | 11.99 | 12.32 | 814.54K |
| 2024-04-25 | 11.87 | 12.00 | ↑$0.13 (1.10%) | 11.75 | 12.04 | 0.95M |
| 2024-04-24 | 12.33 | 12.04 | ↓$0.29 (-2.35%) | 11.91 | 12.40 | 805.82K |
| 2024-04-23 | 12.11 | 12.38 | ↑$0.27 (2.23%) | 12.10 | 12.39 | 824.36K |
| 2024-04-22 | 12.16 | 12.17 | ↑$0.01 (0.08%) | 12.05 | 12.51 | 1.01M |
| 2024-04-19 | 11.67 | 12.11 | ↑$0.44 (3.77%) | 11.67 | 12.33 | 1.17M |
| 2024-04-18 | 12.14 | 11.74 | ↓$0.40 (-3.29%) | 11.54 | 12.14 | 1.41M |
| 2024-04-17 | 12.93 | 12.12 | ↓$0.81 (-6.26%) | 12.03 | 12.99 | 1.27M |
| 2024-04-16 | 12.64 | 12.93 | ↑$0.29 (2.29%) | 12.26 | 13.10 | 1.52M |
| 2024-04-15 | 12.86 | 12.68 | ↓$0.18 (-1.40%) | 12.61 | 13.08 | 0.95M |
Create an account or log in to view more rows.
$PTLO Stair stepping nicely
$PTLO When they tell me diversifying is for idiots
$PTLO This was indeed a beautiful day.
$PTLO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$PTLO I would not be a bear now
$PTLO I’ll be buying more if this dips!
$PTLO Love this stock.
Light taps
$PTLO Ride this train. You won't regret.
$PTLO almost time for the running
$PTLO it's just a matter of time and patience...