Portillo's Inc. - Class A Common Stock (NQ:PTLO)

6.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2025 6.390 6.465 6.255 6.450 2,845,396 +0.07(+1.10%)
Sep 29, 2025 6.360 6.400 6.210 6.380 2,397,889 +0.06(+0.95%)
Sep 26, 2025 6.310 6.410 6.220 6.320 2,173,133 +0.02(+0.32%)
Sep 25, 2025 6.300 6.340 6.185 6.300 2,606,004 -0.04(-0.63%)
Sep 24, 2025 6.330 6.630 6.320 6.340 3,397,406 +0.05(+0.79%)
Sep 23, 2025 6.440 6.510 6.175 6.290 3,660,678 -0.20(-3.08%)
Sep 22, 2025 6.270 6.518 6.240 6.490 2,171,062 +0.15(+2.37%)
Sep 19, 2025 6.390 6.520 6.250 6.340 4,246,950 -0.01(-0.16%)
Sep 18, 2025 6.220 6.380 6.140 6.350 2,996,820 +0.13(+2.09%)
Sep 17, 2025 6.210 6.587 6.190 6.220 3,450,217 +0.00(+0.00%)
Sep 16, 2025 6.070 6.265 6.020 6.220 3,042,676 +0.16(+2.64%)
Sep 15, 2025 6.240 6.285 6.040 6.060 4,324,834 -0.07(-1.14%)
Sep 12, 2025 6.170 6.185 6.040 6.130 4,421,512 -0.01(-0.16%)
Sep 11, 2025 6.110 6.200 6.025 6.140 4,470,072 -0.01(-0.16%)
Sep 10, 2025 6.400 6.482 6.000 6.150 6,452,221 -0.37(-5.67%)
Sep 09, 2025 6.600 6.645 6.465 6.520 3,286,609 -0.08(-1.21%)
Sep 08, 2025 6.800 6.820 6.560 6.600 3,964,483 -0.22(-3.23%)
Sep 05, 2025 6.740 6.980 6.715 6.820 3,630,486 +0.07(+1.04%)
Sep 04, 2025 6.800 6.859 6.670 6.750 3,963,949 -0.04(-0.59%)
Sep 03, 2025 6.870 6.960 6.770 6.790 2,861,823 -0.11(-1.59%)
Sep 02, 2025 7.000 7.050 6.810 6.900 3,218,681 -0.18(-2.54%)
Aug 29, 2025 7.100 7.124 7.000 7.080 2,082,326 -0.01(-0.14%)
Aug 28, 2025 7.020 7.100 6.880 7.090 2,969,026 +0.09(+1.29%)
Aug 27, 2025 7.080 7.185 6.965 7.000 4,385,698 -0.11(-1.55%)
Aug 26, 2025 7.050 7.170 6.950 7.110 2,054,321 +0.07(+0.99%)
Aug 25, 2025 7.290 7.300 7.030 7.040 3,710,051 -0.25(-3.43%)
Aug 22, 2025 7.150 7.340 7.100 7.290 3,058,939 +0.16(+2.24%)
Aug 21, 2025 7.170 7.170 7.010 7.130 3,897,235 -0.08(-1.11%)
Aug 20, 2025 7.310 7.360 7.195 7.210 2,856,642 -0.15(-2.04%)
Aug 19, 2025 7.500 7.630 7.325 7.360 3,563,084 -0.11(-1.47%)
Aug 18, 2025 7.640 7.725 7.455 7.470 3,080,748 -0.16(-2.10%)
Aug 15, 2025 7.760 7.805 7.540 7.630 3,903,878 -0.07(-0.91%)
Aug 14, 2025 7.900 7.955 7.625 7.700 4,039,272 -0.36(-4.53%)
Aug 13, 2025 7.870 8.140 7.730 8.065 3,795,697 +0.13(+1.70%)
Aug 12, 2025 7.950 8.210 7.835 7.930 3,780,323 +0.08(+1.02%)
Aug 11, 2025 7.940 8.070 7.760 7.850 3,828,347 +0.43(+5.80%)
Aug 08, 2025 7.720 7.720 7.270 7.420 5,270,458 -0.30(-3.89%)
Aug 07, 2025 7.680 7.820 7.530 7.720 4,511,537 +0.16(+2.12%)
Aug 06, 2025 7.320 7.864 7.230 7.560 5,961,655 +0.28(+3.85%)
Aug 05, 2025 7.930 8.400 7.200 7.280 15,458,442 -2.21(-23.29%)
Aug 04, 2025 9.640 9.740 9.400 9.490 3,061,281 -0.02(-0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.