Portillo's Inc (PTLO) Historical Stock Data
8.66 ↓0.32 (-3.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTLO is down -1.44% a day on average. There have been 7 days where Portillo's Inc closed green and 23 days where PTLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.86 | 8.66 | ↓$0.20 (-2.26%) | 8.63 | 9.12 | 2.82M |
| 2024-12-19 | 9.00 | 8.98 | ↓$0.02 (-0.22%) | 8.80 | 9.11 | 1.29M |
| 2024-12-18 | 9.02 | 8.82 | ↓$0.20 (-2.22%) | 8.66 | 9.25 | 2.42M |
| 2024-12-17 | 8.94 | 8.99 | ↑$0.05 (0.62%) | 8.78 | 9.18 | 1.98M |
| 2024-12-16 | 9.48 | 8.98 | ↓$0.50 (-5.27%) | 8.95 | 9.50 | 2.90M |
| 2024-12-13 | 9.90 | 9.50 | ↓$0.40 (-4.04%) | 9.49 | 9.98 | 1.62M |
| 2024-12-12 | 10.13 | 9.92 | ↓$0.21 (-2.07%) | 9.91 | 10.25 | 1.61M |
| 2024-12-11 | 10.34 | 10.12 | ↓$0.22 (-2.13%) | 10.04 | 10.48 | 1.09M |
| 2024-12-10 | 10.27 | 10.29 | ↑$0.02 (0.19%) | 10.05 | 10.63 | 1.31M |
| 2024-12-09 | 10.50 | 10.23 | ↓$0.27 (-2.57%) | 10.20 | 10.69 | 1.31M |
| 2024-12-06 | 10.60 | 10.49 | ↓$0.11 (-1.04%) | 10.39 | 10.67 | 1.04M |
| 2024-12-05 | 10.52 | 10.45 | ↓$0.07 (-0.67%) | 10.41 | 10.62 | 1.24M |
| 2024-12-04 | 10.95 | 10.61 | ↓$0.34 (-3.11%) | 10.56 | 11.25 | 1.28M |
| 2024-12-03 | 11.11 | 10.95 | ↓$0.16 (-1.44%) | 10.71 | 11.22 | 1.39M |
| 2024-12-02 | 11.52 | 11.09 | ↓$0.43 (-3.73%) | 11.07 | 11.53 | 1.14M |
| 2024-11-29 | 11.57 | 11.55 | ↓$0.02 (-0.17%) | 11.30 | 11.73 | 773.02K |
| 2024-11-27 | 11.33 | 11.44 | ↑$0.11 (0.93%) | 11.24 | 11.74 | 1.11M |
| 2024-11-26 | 11.38 | 11.24 | ↓$0.14 (-1.23%) | 11.06 | 11.43 | 0.99M |
| 2024-11-25 | 10.97 | 11.30 | ↑$0.33 (3.01%) | 10.95 | 11.50 | 1.35M |
| 2024-11-22 | 10.80 | 10.85 | ↑$0.04 (0.42%) | 10.76 | 11.00 | 1.13M |
| 2024-11-21 | 10.64 | 10.79 | ↑$0.15 (1.41%) | 10.54 | 10.91 | 1.20M |
| 2024-11-20 | 10.61 | 10.63 | ↑$0.02 (0.19%) | 10.53 | 10.79 | 1.13M |
| 2024-11-19 | 10.76 | 10.73 | ↓$0.03 (-0.28%) | 10.56 | 10.85 | 1.38M |
| 2024-11-18 | 11.13 | 10.91 | ↓$0.22 (-1.98%) | 10.84 | 11.22 | 1.47M |
| 2024-11-15 | 11.47 | 11.16 | ↓$0.31 (-2.70%) | 11.16 | 11.52 | 1.16M |
| 2024-11-14 | 12.20 | 11.43 | ↓$0.77 (-6.31%) | 11.40 | 12.35 | 1.87M |
| 2024-11-13 | 12.25 | 12.08 | ↓$0.17 (-1.39%) | 12.03 | 12.49 | 3.23M |
| 2024-11-12 | 12.30 | 12.13 | ↓$0.17 (-1.38%) | 12.02 | 12.41 | 854.96K |
| 2024-11-11 | 12.67 | 12.40 | ↓$0.27 (-2.13%) | 12.23 | 12.71 | 885.97K |
| 2024-11-08 | 12.74 | 12.52 | ↓$0.22 (-1.73%) | 12.43 | 13.16 | 1.25M |
Create an account or log in to view more rows.
$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
$PTLO the best advice has been no stop losses. Would have cost a fortune!!!
$PTLO Stair stepping nicely
$PTLO When they tell me diversifying is for idiots
$PTLO This was indeed a beautiful day.