Portillo's Inc (PTLO) Historical Stock Data
11.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTLO is up 0.44% a day on average. There have been 13 days where Portillo's Inc closed green and 17 days where PTLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 11.42 | 11.24 | ↓$0.18 (-1.58%) | 11.00 | 11.51 | 1.98M |
| 2025-05-08 | 11.47 | 11.42 | ↓$0.05 (-0.44%) | 11.09 | 11.57 | 1.81M |
| 2025-05-07 | 10.23 | 11.30 | ↑$1.07 (10.46%) | 10.07 | 11.50 | 3.74M |
| 2025-05-06 | 9.88 | 10.47 | ↑$0.59 (5.97%) | 9.70 | 10.58 | 3.21M |
| 2025-05-05 | 10.31 | 10.40 | ↑$0.09 (0.87%) | 10.20 | 10.47 | 3.46M |
| 2025-05-02 | 10.52 | 10.45 | ↓$0.07 (-0.67%) | 10.34 | 10.63 | 2.24M |
| 2025-05-01 | 10.42 | 10.39 | ↓$0.03 (-0.29%) | 10.17 | 10.66 | 1.84M |
| 2025-04-30 | 10.22 | 10.34 | ↑$0.12 (1.17%) | 10.10 | 10.48 | 2.15M |
| 2025-04-29 | 10.38 | 10.41 | ↑$0.03 (0.29%) | 10.24 | 10.52 | 802.37K |
| 2025-04-28 | 10.80 | 10.49 | ↓$0.31 (-2.87%) | 10.18 | 11.02 | 2.46M |
| 2025-04-25 | 10.50 | 10.73 | ↑$0.23 (2.19%) | 10.47 | 10.80 | 1.85M |
| 2025-04-24 | 10.76 | 10.62 | ↓$0.14 (-1.30%) | 10.53 | 10.96 | 2.23M |
| 2025-04-23 | 11.29 | 10.82 | ↓$0.47 (-4.16%) | 10.67 | 11.41 | 2.16M |
| 2025-04-22 | 10.95 | 10.84 | ↓$0.11 (-1.00%) | 10.62 | 11.10 | 1.44M |
| 2025-04-21 | 11.38 | 10.87 | ↓$0.51 (-4.48%) | 10.40 | 11.49 | 2.50M |
| 2025-04-17 | 11.84 | 11.53 | ↓$0.31 (-2.62%) | 11.39 | 12.00 | 1.39M |
| 2025-04-16 | 12.17 | 11.84 | ↓$0.33 (-2.71%) | 11.57 | 12.17 | 1.81M |
| 2025-04-15 | 12.12 | 12.08 | ↓$0.04 (-0.33%) | 11.84 | 12.25 | 1M |
| 2025-04-14 | 12.21 | 12.01 | ↓$0.20 (-1.64%) | 11.67 | 12.24 | 1.74M |
| 2025-04-11 | 11.72 | 12.00 | ↑$0.28 (2.39%) | 11.50 | 12.18 | 1.51M |
| 2025-04-10 | 11.55 | 11.49 | ↓$0.06 (-0.52%) | 11.14 | 11.63 | 1.50M |
| 2025-04-09 | 10.54 | 11.74 | ↑$1.20 (11.39%) | 10.35 | 11.76 | 2.88M |
| 2025-04-08 | 11.07 | 10.52 | ↓$0.55 (-4.97%) | 10.37 | 11.16 | 1.69M |
| 2025-04-07 | 10.50 | 10.86 | ↑$0.36 (3.43%) | 10.15 | 11.21 | 2.50M |
| 2025-04-04 | 10.76 | 11.28 | ↑$0.52 (4.83%) | 10.22 | 11.34 | 2.48M |
| 2025-04-03 | 11.69 | 11.34 | ↓$0.35 (-2.99%) | 11.30 | 11.96 | 1.26M |
| 2025-04-02 | 12.02 | 12.38 | ↑$0.36 (3.00%) | 11.95 | 12.46 | 1.31M |
| 2025-04-01 | 11.93 | 12.15 | ↑$0.22 (1.84%) | 11.85 | 12.24 | 1.13M |
| 2025-03-31 | 11.68 | 11.89 | ↑$0.21 (1.80%) | 11.55 | 12.07 | 1.82M |
| 2025-03-28 | 12.38 | 11.90 | ↓$0.48 (-3.88%) | 11.81 | 12.40 | 0.91M |
Create an account or log in to view more rows.
$PTLO watch for another rejection up here
$PTLO gimme gimme
$PTLO looks like a loading
$PTLO Looking for this cup to breakout.
$PTLO so tired of this pos let's fly already
$PTLO Rug pull soon?
$PTLO go green today and we gap up tomrrow
$PTLO shaking weak hands that’s all
$PTLO all in
$PTLO we need to get moving