Portillo's Inc (PTLO) Historical Stock Data
12.03 ↑0.03 (0.25%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PTLO is down -0.08% a day on average. There have been 15 days where Portillo's Inc closed green and 15 days where PTLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-12 | 13.14 | 12.92 | ↓$0.22 (-1.67%) | 12.86 | 13.14 | 809.53K |
| 2024-04-11 | 13.28 | 13.16 | ↓$0.12 (-0.90%) | 12.93 | 13.35 | 591.78K |
| 2024-04-10 | 13.08 | 13.16 | ↑$0.08 (0.61%) | 12.86 | 13.18 | 0.95M |
| 2024-04-09 | 13.35 | 13.46 | ↑$0.11 (0.82%) | 13.26 | 13.55 | 837.55K |
| 2024-04-08 | 13.11 | 13.38 | ↑$0.27 (2.06%) | 13.11 | 13.40 | 741.66K |
| 2024-04-05 | 12.90 | 13.06 | ↑$0.16 (1.24%) | 12.84 | 13.12 | 788.61K |
| 2024-04-04 | 13.59 | 12.98 | ↓$0.61 (-4.49%) | 12.95 | 13.75 | 1.13M |
| 2024-04-03 | 13.46 | 13.45 | ↓$0.01 (-0.07%) | 13.10 | 13.50 | 841.62K |
| 2024-04-02 | 13.75 | 13.45 | ↓$0.30 (-2.18%) | 13.31 | 13.76 | 0.91M |
| 2024-04-01 | 14.31 | 13.88 | ↓$0.43 (-3.00%) | 13.84 | 14.36 | 1.37M |
| 2024-03-28 | 14.08 | 14.18 | ↑$0.10 (0.71%) | 13.95 | 14.53 | 1.53M |
| 2024-03-27 | 13.32 | 14.05 | ↑$0.73 (5.48%) | 13.19 | 14.19 | 1.07M |
| 2024-03-26 | 13.27 | 13.20 | ↓$0.07 (-0.53%) | 13.04 | 13.36 | 460.05K |
| 2024-03-25 | 13.40 | 13.15 | ↓$0.25 (-1.87%) | 13.07 | 13.53 | 604.04K |
| 2024-03-22 | 13.38 | 13.34 | ↓$0.04 (-0.30%) | 13.24 | 13.51 | 487.62K |
| 2024-03-21 | 13.84 | 13.46 | ↓$0.38 (-2.75%) | 13.44 | 13.84 | 573.23K |
| 2024-03-20 | 13.30 | 13.84 | ↑$0.54 (4.06%) | 13.28 | 13.95 | 694.20K |
| 2024-03-19 | 13.00 | 13.29 | ↑$0.29 (2.23%) | 12.94 | 13.37 | 867.03K |
| 2024-03-18 | 12.93 | 13.07 | ↑$0.14 (1.08%) | 12.73 | 13.13 | 847.93K |
| 2024-03-15 | 12.70 | 12.85 | ↑$0.15 (1.18%) | 12.70 | 13.00 | 838.35K |
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...