Portillos Inc NASDAQ:PTLO Historical Prices

Below are the 313 trading days of historical prices for PTLO.

# Exchange Symbol Date Open High Low Close
313 NASDAQ PTLO Thu, Jan 19, 2023 19.93 20.97 19.61 20.45
312 NASDAQ PTLO Wed, Jan 18, 2023 20.38 21.08 20.08 20.10
311 NASDAQ PTLO Tue, Jan 17, 2023 20.26 20.42 19.89 20.26
310 NASDAQ PTLO Fri, Jan 13, 2023 19.58 20.59 19.56 19.93
309 NASDAQ PTLO Thu, Jan 12, 2023 19.05 19.63 18.72 19.61
308 NASDAQ PTLO Wed, Jan 11, 2023 18.25 19.02 18.09 18.98
307 NASDAQ PTLO Tue, Jan 10, 2023 17.62 18.04 17.27 18.03
306 NASDAQ PTLO Mon, Jan 9, 2023 16.52 17.81 16.50 17.71
305 NASDAQ PTLO Fri, Jan 6, 2023 16.18 16.41 15.84 16.25
304 NASDAQ PTLO Thu, Jan 5, 2023 16.97 16.97 16.04 16.06
303 NASDAQ PTLO Wed, Jan 4, 2023 16.77 17.22 16.65 17.19
302 NASDAQ PTLO Tue, Jan 3, 2023 16.60 16.75 16.34 16.53
301 NASDAQ PTLO Fri, Dec 30, 2022 16.37 16.87 16.17 16.32
300 NASDAQ PTLO Thu, Dec 29, 2022 16.35 16.64 16.13 16.62
299 NASDAQ PTLO Wed, Dec 28, 2022 16.35 16.47 16.07 16.09
298 NASDAQ PTLO Tue, Dec 27, 2022 17.08 17.10 16.31 16.35
297 NASDAQ PTLO Fri, Dec 23, 2022 17.51 17.51 17.04 17.19
296 NASDAQ PTLO Thu, Dec 22, 2022 17.65 17.69 17.01 17.56
295 NASDAQ PTLO Wed, Dec 21, 2022 17.90 18.22 17.56 17.80
294 NASDAQ PTLO Tue, Dec 20, 2022 17.67 18.29 17.60 17.83
293 NASDAQ PTLO Mon, Dec 19, 2022 18.23 18.23 17.56 17.86
292 NASDAQ PTLO Fri, Dec 16, 2022 18.06 18.37 17.93 18.20
291 NASDAQ PTLO Thu, Dec 15, 2022 18.49 18.63 17.96 18.15
290 NASDAQ PTLO Wed, Dec 14, 2022 18.71 19.27 18.71 18.82
289 NASDAQ PTLO Tue, Dec 13, 2022 19.22 19.49 18.44 18.69
288 NASDAQ PTLO Mon, Dec 12, 2022 18.14 18.60 18.08 18.59
287 NASDAQ PTLO Fri, Dec 9, 2022 17.91 18.45 17.82 18.21
286 NASDAQ PTLO Thu, Dec 8, 2022 17.96 18.17 17.69 18.09
285 NASDAQ PTLO Wed, Dec 7, 2022 17.79 18.03 17.57 17.72
284 NASDAQ PTLO Tue, Dec 6, 2022 19.15 19.25 17.83 17.87
283 NASDAQ PTLO Mon, Dec 5, 2022 20.43 20.57 19.08 19.14
282 NASDAQ PTLO Fri, Dec 2, 2022 19.38 20.31 19.16 20.25
281 NASDAQ PTLO Thu, Dec 1, 2022 20.18 20.44 19.59 19.61
280 NASDAQ PTLO Wed, Nov 30, 2022 19.36 20.30 19.18 20.19
279 NASDAQ PTLO Tue, Nov 29, 2022 19.82 20.02 19.18 19.33
278 NASDAQ PTLO Mon, Nov 28, 2022 20.64 20.77 19.71 19.83
277 NASDAQ PTLO Fri, Nov 25, 2022 20.00 20.70 20.00 20.61
276 NASDAQ PTLO Wed, Nov 23, 2022 19.72 20.39 19.56 20.09
275 NASDAQ PTLO Tue, Nov 22, 2022 20.56 20.56 19.71 19.74
274 NASDAQ PTLO Mon, Nov 21, 2022 20.60 21.02 20.30 20.46
273 NASDAQ PTLO Fri, Nov 18, 2022 20.86 20.86 20.07 20.70
272 NASDAQ PTLO Thu, Nov 17, 2022 21.25 21.31 20.22 20.48
271 NASDAQ PTLO Wed, Nov 16, 2022 22.36 22.67 21.19 21.28
270 NASDAQ PTLO Tue, Nov 15, 2022 22.56 22.96 22.38 22.54
269 NASDAQ PTLO Mon, Nov 14, 2022 25.22 25.43 24.48 24.87
268 NASDAQ PTLO Fri, Nov 11, 2022 23.97 25.88 23.60 25.41
267 NASDAQ PTLO Thu, Nov 10, 2022 22.90 23.96 22.45 23.94
266 NASDAQ PTLO Wed, Nov 9, 2022 22.59 23.63 21.86 21.90
265 NASDAQ PTLO Tue, Nov 8, 2022 21.84 23.19 21.20 22.77
264 NASDAQ PTLO Mon, Nov 7, 2022 22.33 22.45 20.89 21.58
263 NASDAQ PTLO Fri, Nov 4, 2022 22.96 23.23 21.64 22.15
262 NASDAQ PTLO Thu, Nov 3, 2022 20.91 22.83 20.91 22.48
261 NASDAQ PTLO Wed, Nov 2, 2022 21.65 22.31 21.01 21.10
260 NASDAQ PTLO Tue, Nov 1, 2022 21.75 21.94 21.38 21.73
259 NASDAQ PTLO Mon, Oct 31, 2022 21.78 21.98 21.35 21.44
258 NASDAQ PTLO Fri, Oct 28, 2022 20.80 22.03 20.59 21.90
257 NASDAQ PTLO Thu, Oct 27, 2022 21.15 21.46 20.81 20.90
256 NASDAQ PTLO Wed, Oct 26, 2022 20.89 21.68 20.64 21.00
255 NASDAQ PTLO Tue, Oct 25, 2022 20.14 21.35 20.14 20.93
254 NASDAQ PTLO Mon, Oct 24, 2022 20.74 20.74 20.08 20.21
253 NASDAQ PTLO Fri, Oct 21, 2022 20.20 20.92 19.90 20.79
252 NASDAQ PTLO Thu, Oct 20, 2022 20.46 20.74 20.14 20.23
251 NASDAQ PTLO Wed, Oct 19, 2022 20.10 20.50 20.00 20.45
250 NASDAQ PTLO Tue, Oct 18, 2022 20.61 20.85 20.11 20.43
249 NASDAQ PTLO Mon, Oct 17, 2022 20.00 20.44 19.92 20.08
248 NASDAQ PTLO Fri, Oct 14, 2022 20.20 20.30 19.39 19.60
247 NASDAQ PTLO Thu, Oct 13, 2022 19.13 20.15 18.82 19.92
246 NASDAQ PTLO Wed, Oct 12, 2022 20.18 20.24 19.49 19.63
245 NASDAQ PTLO Tue, Oct 11, 2022 19.96 20.54 19.22 20.07
244 NASDAQ PTLO Mon, Oct 10, 2022 20.15 20.28 19.68 20.13
243 NASDAQ PTLO Fri, Oct 7, 2022 20.34 20.38 19.74 20.13
242 NASDAQ PTLO Thu, Oct 6, 2022 20.98 21.50 20.75 20.76
241 NASDAQ PTLO Wed, Oct 5, 2022 20.82 21.17 20.34 20.94
240 NASDAQ PTLO Tue, Oct 4, 2022 21.58 21.94 20.76 21.04
239 NASDAQ PTLO Mon, Oct 3, 2022 19.95 21.36 19.88 21.05
238 NASDAQ PTLO Fri, Sep 30, 2022 19.98 20.58 19.64 19.69
237 NASDAQ PTLO Thu, Sep 29, 2022 20.75 20.95 19.66 20.10
236 NASDAQ PTLO Wed, Sep 28, 2022 20.78 21.71 20.29 21.27
235 NASDAQ PTLO Tue, Sep 27, 2022 21.21 21.47 20.29 20.81
234 NASDAQ PTLO Mon, Sep 26, 2022 20.86 21.84 20.86 20.91
233 NASDAQ PTLO Fri, Sep 23, 2022 22.31 22.34 20.37 21.03
232 NASDAQ PTLO Thu, Sep 22, 2022 22.96 23.01 21.56 22.80
231 NASDAQ PTLO Wed, Sep 21, 2022 23.45 23.75 22.74 22.96
230 NASDAQ PTLO Tue, Sep 20, 2022 23.21 23.81 22.80 23.23
229 NASDAQ PTLO Mon, Sep 19, 2022 22.67 23.33 22.63 23.31
228 NASDAQ PTLO Fri, Sep 16, 2022 23.09 23.29 22.70 23.04
227 NASDAQ PTLO Thu, Sep 15, 2022 23.78 24.31 23.41 23.63
226 NASDAQ PTLO Wed, Sep 14, 2022 23.57 23.97 23.16 23.97
225 NASDAQ PTLO Tue, Sep 13, 2022 22.72 23.69 22.69 23.39
224 NASDAQ PTLO Mon, Sep 12, 2022 23.84 24.17 23.65 23.99
223 NASDAQ PTLO Fri, Sep 9, 2022 23.89 23.96 23.42 23.85
222 NASDAQ PTLO Thu, Sep 8, 2022 22.58 23.73 22.58 23.62
221 NASDAQ PTLO Wed, Sep 7, 2022 21.25 23.00 21.25 22.90
220 NASDAQ PTLO Tue, Sep 6, 2022 21.72 21.89 21.06 21.22
219 NASDAQ PTLO Fri, Sep 2, 2022 22.70 22.70 21.68 21.83
218 NASDAQ PTLO Thu, Sep 1, 2022 21.85 22.53 21.62 22.45
217 NASDAQ PTLO Wed, Aug 31, 2022 22.04 22.27 21.93 22.02
216 NASDAQ PTLO Tue, Aug 30, 2022 22.33 22.49 21.60 21.89
215 NASDAQ PTLO Mon, Aug 29, 2022 22.62 22.98 22.18 22.19
214 NASDAQ PTLO Fri, Aug 26, 2022 23.75 23.96 22.79 23.05
213 NASDAQ PTLO Thu, Aug 25, 2022 22.70 23.81 22.70 23.62
212 NASDAQ PTLO Wed, Aug 24, 2022 22.25 22.60 22.13 22.57
211 NASDAQ PTLO Tue, Aug 23, 2022 21.54 22.69 21.52 22.19
210 NASDAQ PTLO Mon, Aug 22, 2022 21.40 21.81 20.96 21.45
209 NASDAQ PTLO Fri, Aug 19, 2022 21.99 22.18 21.54 21.58
208 NASDAQ PTLO Thu, Aug 18, 2022 21.95 22.58 21.68 22.49
207 NASDAQ PTLO Wed, Aug 17, 2022 22.14 22.57 21.66 22.15
206 NASDAQ PTLO Tue, Aug 16, 2022 22.68 23.28 22.11 22.59
205 NASDAQ PTLO Mon, Aug 15, 2022 22.61 23.51 22.60 23.00
204 NASDAQ PTLO Fri, Aug 12, 2022 23.09 23.55 22.30 22.99
203 NASDAQ PTLO Thu, Aug 11, 2022 26.49 26.50 24.36 24.97
202 NASDAQ PTLO Wed, Aug 10, 2022 25.07 26.07 24.41 26.05
201 NASDAQ PTLO Tue, Aug 9, 2022 26.36 27.07 24.32 24.76
200 NASDAQ PTLO Mon, Aug 8, 2022 26.88 28.93 26.85 28.44
199 NASDAQ PTLO Fri, Aug 5, 2022 25.76 26.79 25.64 26.58
198 NASDAQ PTLO Thu, Aug 4, 2022 23.00 25.87 22.13 25.79
197 NASDAQ PTLO Wed, Aug 3, 2022 23.09 24.29 22.57 24.16
196 NASDAQ PTLO Tue, Aug 2, 2022 22.00 23.45 21.80 23.04
195 NASDAQ PTLO Mon, Aug 1, 2022 22.52 22.74 21.77 22.28
194 NASDAQ PTLO Fri, Jul 29, 2022 22.38 22.99 21.87 22.83
193 NASDAQ PTLO Thu, Jul 28, 2022 20.86 22.55 20.76 22.48
192 NASDAQ PTLO Wed, Jul 27, 2022 19.71 20.89 19.71 20.82
191 NASDAQ PTLO Tue, Jul 26, 2022 20.44 20.44 19.46 19.61
190 NASDAQ PTLO Mon, Jul 25, 2022 21.40 21.53 20.25 20.65
189 NASDAQ PTLO Fri, Jul 22, 2022 21.75 21.95 21.03 21.44
188 NASDAQ PTLO Thu, Jul 21, 2022 22.27 22.28 21.19 21.87
187 NASDAQ PTLO Wed, Jul 20, 2022 21.58 22.33 21.40 22.05
186 NASDAQ PTLO Tue, Jul 19, 2022 20.86 22.12 20.86 21.56
185 NASDAQ PTLO Mon, Jul 18, 2022 21.09 21.21 20.50 20.68
184 NASDAQ PTLO Fri, Jul 15, 2022 20.35 20.85 20.00 20.79
183 NASDAQ PTLO Thu, Jul 14, 2022 19.05 20.49 18.58 20.08
182 NASDAQ PTLO Wed, Jul 13, 2022 18.03 19.06 17.77 19.05
181 NASDAQ PTLO Tue, Jul 12, 2022 17.80 18.61 17.77 18.29
180 NASDAQ PTLO Mon, Jul 11, 2022 18.07 18.28 17.78 17.95
179 NASDAQ PTLO Fri, Jul 8, 2022 18.00 18.46 17.90 18.12
178 NASDAQ PTLO Thu, Jul 7, 2022 17.84 18.51 17.69 18.12
177 NASDAQ PTLO Wed, Jul 6, 2022 17.87 18.00 17.39 17.71
176 NASDAQ PTLO Tue, Jul 5, 2022 16.46 17.79 16.20 17.77
175 NASDAQ PTLO Fri, Jul 1, 2022 16.27 16.84 16.26 16.74
174 NASDAQ PTLO Thu, Jun 30, 2022 16.59 16.62 16.11 16.35
173 NASDAQ PTLO Wed, Jun 29, 2022 16.46 16.91 16.03 16.90
172 NASDAQ PTLO Tue, Jun 28, 2022 17.01 17.28 16.45 16.56
171 NASDAQ PTLO Mon, Jun 27, 2022 17.05 17.52 16.38 16.99
170 NASDAQ PTLO Fri, Jun 24, 2022 15.87 16.86 15.80 16.74
169 NASDAQ PTLO Thu, Jun 23, 2022 15.42 15.71 15.11 15.67
168 NASDAQ PTLO Wed, Jun 22, 2022 15.16 15.61 15.16 15.31
167 NASDAQ PTLO Tue, Jun 21, 2022 15.50 15.80 15.34 15.44
166 NASDAQ PTLO Fri, Jun 17, 2022 15.16 15.48 15.01 15.42
165 NASDAQ PTLO Thu, Jun 16, 2022 15.83 16.01 14.84 14.98
164 NASDAQ PTLO Wed, Jun 15, 2022 15.75 16.68 15.75 16.37
163 NASDAQ PTLO Tue, Jun 14, 2022 16.41 16.61 15.61 15.70
162 NASDAQ PTLO Mon, Jun 13, 2022 16.75 16.76 15.81 16.39
161 NASDAQ PTLO Fri, Jun 10, 2022 17.36 17.53 16.81 17.25
160 NASDAQ PTLO Thu, Jun 9, 2022 17.91 18.10 17.50 17.64
159 NASDAQ PTLO Wed, Jun 8, 2022 17.90 18.57 17.89 18.01
158 NASDAQ PTLO Tue, Jun 7, 2022 17.65 18.08 17.27 17.96
157 NASDAQ PTLO Mon, Jun 6, 2022 17.79 18.25 17.52 17.77
156 NASDAQ PTLO Fri, Jun 3, 2022 17.63 17.92 17.45 17.76
155 NASDAQ PTLO Thu, Jun 2, 2022 17.88 18.17 17.72 18.00
154 NASDAQ PTLO Wed, Jun 1, 2022 18.57 18.72 17.83 17.99
153 NASDAQ PTLO Tue, May 31, 2022 19.10 19.14 18.25 18.57
152 NASDAQ PTLO Fri, May 27, 2022 18.50 19.85 18.50 19.00
151 NASDAQ PTLO Thu, May 26, 2022 18.18 18.98 18.18 18.34
150 NASDAQ PTLO Wed, May 25, 2022 16.94 18.39 16.94 18.19
149 NASDAQ PTLO Tue, May 24, 2022 18.00 18.00 16.99 17.05
148 NASDAQ PTLO Mon, May 23, 2022 18.86 18.86 17.85 18.19
147 NASDAQ PTLO Fri, May 20, 2022 19.99 19.99 18.12 18.95
146 NASDAQ PTLO Thu, May 19, 2022 17.88 19.73 17.88 19.44
145 NASDAQ PTLO Wed, May 18, 2022 18.77 18.95 17.71 18.10
144 NASDAQ PTLO Tue, May 17, 2022 18.44 19.33 18.28 19.18
143 NASDAQ PTLO Mon, May 16, 2022 18.11 18.59 17.78 17.89
142 NASDAQ PTLO Fri, May 13, 2022 17.66 18.72 17.33 18.30
141 NASDAQ PTLO Thu, May 12, 2022 17.50 18.36 16.68 17.35
140 NASDAQ PTLO Wed, May 11, 2022 18.50 18.95 17.71 17.87
139 NASDAQ PTLO Tue, May 10, 2022 19.86 20.00 17.94 18.53
138 NASDAQ PTLO Mon, May 9, 2022 19.84 20.76 19.23 19.38
137 NASDAQ PTLO Fri, May 6, 2022 19.76 21.78 18.76 20.79
136 NASDAQ PTLO Thu, May 5, 2022 19.45 19.87 18.55 19.79
135 NASDAQ PTLO Wed, May 4, 2022 20.00 20.00 17.71 19.30
134 NASDAQ PTLO Tue, May 3, 2022 21.10 21.10 19.57 19.79
133 NASDAQ PTLO Mon, May 2, 2022 20.88 21.20 20.62 21.10
132 NASDAQ PTLO Fri, Apr 29, 2022 21.50 22.06 20.77 20.83
131 NASDAQ PTLO Thu, Apr 28, 2022 20.97 21.52 20.34 21.48
130 NASDAQ PTLO Wed, Apr 27, 2022 21.01 21.35 20.34 20.44
129 NASDAQ PTLO Tue, Apr 26, 2022 22.10 22.12 20.72 21.01
128 NASDAQ PTLO Mon, Apr 25, 2022 21.80 22.46 21.50 22.25
127 NASDAQ PTLO Fri, Apr 22, 2022 22.21 22.63 21.81 21.89
126 NASDAQ PTLO Thu, Apr 21, 2022 23.95 24.33 22.15 22.24
125 NASDAQ PTLO Wed, Apr 20, 2022 23.80 23.91 22.19 23.64
124 NASDAQ PTLO Tue, Apr 19, 2022 22.36 23.66 22.19 23.63
123 NASDAQ PTLO Mon, Apr 18, 2022 22.17 22.65 21.36 22.45
122 NASDAQ PTLO Thu, Apr 14, 2022 22.36 22.76 22.20 22.25
121 NASDAQ PTLO Wed, Apr 13, 2022 22.27 22.78 21.99 22.54
120 NASDAQ PTLO Tue, Apr 12, 2022 23.00 23.25 22.11 22.27
119 NASDAQ PTLO Mon, Apr 11, 2022 22.25 23.02 21.89 22.70
118 NASDAQ PTLO Fri, Apr 8, 2022 22.60 23.03 21.97 22.45
117 NASDAQ PTLO Thu, Apr 7, 2022 22.98 23.31 21.98 22.60
116 NASDAQ PTLO Wed, Apr 6, 2022 23.46 23.50 22.43 22.98
115 NASDAQ PTLO Tue, Apr 5, 2022 24.45 24.88 23.57 23.85
114 NASDAQ PTLO Mon, Apr 4, 2022 23.92 24.56 23.61 24.50
113 NASDAQ PTLO Fri, Apr 1, 2022 24.68 24.75 23.14 23.89
112 NASDAQ PTLO Thu, Mar 31, 2022 24.95 25.05 24.26 24.56
111 NASDAQ PTLO Wed, Mar 30, 2022 24.33 26.25 24.25 25.00
110 NASDAQ PTLO Tue, Mar 29, 2022 23.85 25.07 23.84 24.51
109 NASDAQ PTLO Mon, Mar 28, 2022 24.10 24.52 23.13 23.76
108 NASDAQ PTLO Fri, Mar 25, 2022 24.84 24.91 23.55 23.82
107 NASDAQ PTLO Thu, Mar 24, 2022 24.26 25.13 24.04 24.79
106 NASDAQ PTLO Wed, Mar 23, 2022 24.64 25.16 24.06 24.24
105 NASDAQ PTLO Tue, Mar 22, 2022 25.03 25.72 24.37 24.80
104 NASDAQ PTLO Mon, Mar 21, 2022 26.50 26.96 24.56 25.00
103 NASDAQ PTLO Fri, Mar 18, 2022 26.04 27.46 25.80 26.80
102 NASDAQ PTLO Thu, Mar 17, 2022 24.35 26.81 24.24 26.42
101 NASDAQ PTLO Wed, Mar 16, 2022 24.12 24.89 23.65 24.62
100 NASDAQ PTLO Tue, Mar 15, 2022 22.50 24.15 22.50 23.75
99 NASDAQ PTLO Mon, Mar 14, 2022 23.22 23.80 22.05 22.50
98 NASDAQ PTLO Fri, Mar 11, 2022 23.24 23.30 22.34 23.11
97 NASDAQ PTLO Thu, Mar 10, 2022 22.00 23.92 21.81 23.32
96 NASDAQ PTLO Wed, Mar 9, 2022 24.76 25.50 23.84 25.06
95 NASDAQ PTLO Tue, Mar 8, 2022 23.90 25.47 23.15 24.22
94 NASDAQ PTLO Mon, Mar 7, 2022 23.09 23.88 22.38 23.64
93 NASDAQ PTLO Fri, Mar 4, 2022 23.18 23.64 22.44 23.11
92 NASDAQ PTLO Thu, Mar 3, 2022 24.01 24.19 22.79 23.51
91 NASDAQ PTLO Wed, Mar 2, 2022 24.00 24.42 23.26 24.01
90 NASDAQ PTLO Tue, Mar 1, 2022 25.06 25.14 23.62 23.82
89 NASDAQ PTLO Mon, Feb 28, 2022 24.33 25.41 24.20 25.06
88 NASDAQ PTLO Fri, Feb 25, 2022 24.79 25.20 23.50 24.62
87 NASDAQ PTLO Thu, Feb 24, 2022 21.66 24.62 21.38 24.45
86 NASDAQ PTLO Wed, Feb 23, 2022 23.50 23.97 22.21 22.57
85 NASDAQ PTLO Tue, Feb 22, 2022 23.46 24.32 22.73 23.23
84 NASDAQ PTLO Fri, Feb 18, 2022 24.88 25.16 23.52 23.85
83 NASDAQ PTLO Thu, Feb 17, 2022 26.38 26.38 23.82 24.69
82 NASDAQ PTLO Wed, Feb 16, 2022 27.78 27.81 26.02 26.43
81 NASDAQ PTLO Tue, Feb 15, 2022 27.38 28.09 27.01 27.92
80 NASDAQ PTLO Mon, Feb 14, 2022 27.45 27.97 26.25 26.97
79 NASDAQ PTLO Fri, Feb 11, 2022 27.97 28.45 27.05 27.50
78 NASDAQ PTLO Thu, Feb 10, 2022 27.20 29.04 27.00 27.99
77 NASDAQ PTLO Wed, Feb 9, 2022 27.99 28.36 27.27 27.77
76 NASDAQ PTLO Tue, Feb 8, 2022 26.93 28.10 26.20 27.33
75 NASDAQ PTLO Mon, Feb 7, 2022 26.69 27.94 26.40 27.05
74 NASDAQ PTLO Fri, Feb 4, 2022 26.00 27.15 25.50 26.81
73 NASDAQ PTLO Thu, Feb 3, 2022 26.50 27.75 25.10 25.86
72 NASDAQ PTLO Wed, Feb 2, 2022 29.38 29.48 27.15 27.30
71 NASDAQ PTLO Tue, Feb 1, 2022 26.93 29.55 26.33 29.36
70 NASDAQ PTLO Mon, Jan 31, 2022 25.11 26.55 24.77 26.55
69 NASDAQ PTLO Fri, Jan 28, 2022 24.38 24.84 22.84 24.84
68 NASDAQ PTLO Thu, Jan 27, 2022 25.46 26.17 24.20 24.39
67 NASDAQ PTLO Wed, Jan 26, 2022 26.78 27.25 24.91 25.18
66 NASDAQ PTLO Tue, Jan 25, 2022 25.50 26.56 25.14 25.62
65 NASDAQ PTLO Mon, Jan 24, 2022 24.39 26.01 22.75 25.95
64 NASDAQ PTLO Fri, Jan 21, 2022 25.77 26.55 24.79 25.18
63 NASDAQ PTLO Thu, Jan 20, 2022 27.25 28.27 25.86 25.92
62 NASDAQ PTLO Wed, Jan 19, 2022 27.21 27.80 25.67 27.10
61 NASDAQ PTLO Tue, Jan 18, 2022 28.54 29.90 26.79 26.92
60 NASDAQ PTLO Fri, Jan 14, 2022 29.50 29.95 27.48 28.86
59 NASDAQ PTLO Thu, Jan 13, 2022 30.13 31.13 29.31 29.60
58 NASDAQ PTLO Wed, Jan 12, 2022 32.96 33.11 29.82 30.03
57 NASDAQ PTLO Tue, Jan 11, 2022 32.04 32.68 30.78 32.43
56 NASDAQ PTLO Mon, Jan 10, 2022 32.97 33.15 29.80 32.04
55 NASDAQ PTLO Fri, Jan 7, 2022 33.45 35.07 32.88 33.74
54 NASDAQ PTLO Thu, Jan 6, 2022 33.70 35.06 32.26 33.75
53 NASDAQ PTLO Wed, Jan 5, 2022 36.31 36.47 32.67 33.31
52 NASDAQ PTLO Tue, Jan 4, 2022 38.93 40.47 35.62 36.31
51 NASDAQ PTLO Mon, Jan 3, 2022 38.40 38.94 36.25 38.84
50 NASDAQ PTLO Fri, Dec 31, 2021 37.49 38.03 36.92 37.54
49 NASDAQ PTLO Thu, Dec 30, 2021 36.82 38.98 36.76 37.34
48 NASDAQ PTLO Wed, Dec 29, 2021 36.60 37.33 34.79 36.82
47 NASDAQ PTLO Tue, Dec 28, 2021 37.25 39.10 36.63 36.79
46 NASDAQ PTLO Mon, Dec 27, 2021 38.40 38.76 35.81 37.47
45 NASDAQ PTLO Thu, Dec 23, 2021 36.50 38.80 36.30 38.34
44 NASDAQ PTLO Wed, Dec 22, 2021 33.90 36.73 33.58 36.19
43 NASDAQ PTLO Tue, Dec 21, 2021 32.32 35.64 32.12 33.88
42 NASDAQ PTLO Mon, Dec 20, 2021 31.43 32.33 30.61 31.61
41 NASDAQ PTLO Fri, Dec 17, 2021 31.50 33.33 29.81 31.73
40 NASDAQ PTLO Thu, Dec 16, 2021 34.00 34.75 31.33 31.62
39 NASDAQ PTLO Wed, Dec 15, 2021 33.31 34.00 31.20 33.75
38 NASDAQ PTLO Tue, Dec 14, 2021 33.93 34.14 31.85 33.31
37 NASDAQ PTLO Mon, Dec 13, 2021 35.02 35.53 33.89 34.58
36 NASDAQ PTLO Fri, Dec 10, 2021 36.86 37.16 33.70 34.40
35 NASDAQ PTLO Thu, Dec 9, 2021 38.90 39.17 35.81 36.41
34 NASDAQ PTLO Wed, Dec 8, 2021 38.01 41.90 37.70 38.92
33 NASDAQ PTLO Tue, Dec 7, 2021 36.54 38.50 36.54 37.69
32 NASDAQ PTLO Mon, Dec 6, 2021 35.78 37.54 35.00 36.15
31 NASDAQ PTLO Fri, Dec 3, 2021 39.51 39.64 34.58 35.44
30 NASDAQ PTLO Thu, Dec 2, 2021 37.86 39.64 36.28 39.64
29 NASDAQ PTLO Wed, Dec 1, 2021 41.18 42.26 37.00 37.23
28 NASDAQ PTLO Tue, Nov 30, 2021 42.02 42.62 38.85 40.75
27 NASDAQ PTLO Mon, Nov 29, 2021 42.87 43.62 40.44 42.33
26 NASDAQ PTLO Fri, Nov 26, 2021 41.81 42.27 40.30 41.89
25 NASDAQ PTLO Wed, Nov 24, 2021 39.83 44.70 39.83 43.62
24 NASDAQ PTLO Tue, Nov 23, 2021 41.50 41.50 38.05 39.93
23 NASDAQ PTLO Mon, Nov 22, 2021 45.71 45.71 41.16 41.45
22 NASDAQ PTLO Fri, Nov 19, 2021 48.00 49.26 44.03 44.72
21 NASDAQ PTLO Thu, Nov 18, 2021 44.42 56.12 42.00 48.44
20 NASDAQ PTLO Wed, Nov 17, 2021 52.61 57.73 50.25 54.22
19 NASDAQ PTLO Tue, Nov 16, 2021 48.62 53.70 47.74 53.07
18 NASDAQ PTLO Mon, Nov 15, 2021 47.92 50.50 47.50 48.62
17 NASDAQ PTLO Fri, Nov 12, 2021 45.00 49.00 44.53 47.92
16 NASDAQ PTLO Thu, Nov 11, 2021 44.44 45.44 43.50 44.83
15 NASDAQ PTLO Wed, Nov 10, 2021 44.43 45.49 43.52 44.16
14 NASDAQ PTLO Tue, Nov 9, 2021 44.12 45.20 40.20 45.09
13 NASDAQ PTLO Mon, Nov 8, 2021 47.62 48.47 44.00 45.00
12 NASDAQ PTLO Fri, Nov 5, 2021 53.04 53.04 43.80 47.00
11 NASDAQ PTLO Thu, Nov 4, 2021 43.00 51.72 42.75 51.39
10 NASDAQ PTLO Wed, Nov 3, 2021 42.66 44.70 41.83 42.73
9 NASDAQ PTLO Tue, Nov 2, 2021 41.80 45.88 40.17 42.59
8 NASDAQ PTLO Mon, Nov 1, 2021 38.62 41.78 36.90 41.76
7 NASDAQ PTLO Fri, Oct 29, 2021 37.24 39.39 35.50 38.00
6 NASDAQ PTLO Thu, Oct 28, 2021 39.80 40.00 37.08 37.31
5 NASDAQ PTLO Wed, Oct 27, 2021 42.14 42.44 37.55 40.31
4 NASDAQ PTLO Tue, Oct 26, 2021 43.29 46.00 40.50 41.99
3 NASDAQ PTLO Mon, Oct 25, 2021 43.48 46.00 38.64 42.01
2 NASDAQ PTLO Fri, Oct 22, 2021 36.16 45.00 32.10 37.43
1 NASDAQ PTLO Thu, Oct 21, 2021 26.00 31.87 25.72 29.10
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024