Stockscreener 앱 받기
4.6699
2.27%
-0.1151
Portillos Inc 주식 (PTLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $4.95 | $4.65 | $0.295 | 1,722,666.0 | -2.52% |
| 2026-05-05 | $5.74 | $4.72 | $1.02 | 5,965,518.0 | -16.35% |
| 2026-05-04 | $6.49 | $5.71 | $0.78 | 2,293,466.0 | -11.86% |
| 2026-05-01 | $6.62 | $6.25 | $0.365 | 1,412,505.0 | +3.84% |
| 2026-04-30 | $6.26 | $5.93 | $0.33 | 1,431,531.0 | +5.57% |
| 2026-04-29 | $6.17 | $5.91 | $0.255 | 1,359,543.0 | -2.63% |
| 2026-04-28 | $6.43 | $6.06 | $0.37 | 906,071.0 | -4.85% |
| 2026-04-27 | $6.46 | $6.20 | $0.26 | 1,215,481.0 | -0.47% |
| 2026-04-24 | $6.55 | $6.33 | $0.225 | 1,214,602.0 | +0.47% |
| 2026-04-23 | $6.60 | $6.37 | $0.23 | 1,304,133.0 | -1.69% |
| 2026-04-22 | $6.69 | $6.31 | $0.38 | 1,513,123.0 | +4.17% |
| 2026-04-21 | $6.46 | $6.10 | $0.36 | 1,589,014.0 | -1.27% |
| 2026-04-20 | $6.32 | $5.85 | $0.47 | 1,620,047.0 | +6.94% |
| 2026-04-17 | $5.96 | $5.61 | $0.35 | 2,309,021.0 | +5.72% |
| 2026-04-16 | $5.67 | $5.50 | $0.175 | 1,973,122.0 | +1.27% |
| 2026-04-15 | $5.61 | $5.43 | $0.17 | 848,824.0 | -0.72% |
| 2026-04-14 | $5.57 | $5.35 | $0.22 | 1,316,497.0 | +3.35% |
| 2026-04-13 | $5.72 | $5.38 | $0.34 | 1,473,763.0 | -6.92% |
| 2026-04-10 | $5.90 | $5.74 | $0.16 | 711,624.0 | -1.20% |
| 2026-04-09 | $5.89 | $5.66 | $0.23 | 887,206.0 | +2.63% |
| 2026-04-08 | $5.87 | $5.67 | $0.20 | 1,009,736.0 | +1.60% |
| 2026-04-07 | $5.70 | $5.57 | $0.13 | 1,265,175.0 | -0.53% |
Portillos Inc 주식 (PTLO) 연도별 가격 이력
이 심층 분석에서는 Portillos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PTLO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Portillos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Portillos Inc 주식 (PTLO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $6.62 | $4.65 | $1.96 | 11,394,155.0 | -25.37% |
| 2026-04 | $6.69 | $5.25 | $1.44 | 27,528,025.0 | +18.15% |
| 2026-03 | $6.02 | $4.77 | $1.25 | 28,208,272.0 | -0.94% |
| 2026-02 | $6.12 | $5.16 | $0.965 | 30,370,158.0 | -5.49% |
| 2026-01 | $6.12 | $4.41 | $1.71 | 53,878,119.0 | +24.45% |
Portillos Inc 주식 (PTLO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.18 | $4.54 | $0.645 | 47,448,983.0 | -12.07% |
| 2025-11 | $5.42 | $4.58 | $0.84 | 53,193,606.0 | -2.43% |
| 2025-10 | $6.83 | $5.11 | $1.72 | 74,844,322.0 | -17.05% |
| 2025-09 | $7.05 | $6.00 | $1.05 | 73,430,177.0 | -8.90% |
| 2025-08 | $9.90 | $6.88 | $3.02 | 88,393,576.0 | -28.92% |
| 2025-07 | $12.37 | $9.82 | $2.55 | 48,693,463.0 | -14.65% |
| 2025-06 | $12.44 | $10.86 | $1.58 | 32,461,090.0 | -2.75% |
| 2025-05 | $13.55 | $9.70 | $3.85 | 48,372,559.0 | +16.05% |
| 2025-04 | $12.46 | $10.10 | $2.36 | 37,078,118.0 | -13.04% |
| 2025-03 | $14.47 | $11.55 | $2.92 | 27,935,923.0 | -14.89% |
| 2025-02 | $15.78 | $13.38 | $2.40 | 37,420,263.0 | +0.43% |
| 2025-01 | $14.72 | $9.06 | $5.66 | 37,710,568.0 | +47.98% |
Portillos Inc 주식 (PTLO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $11.53 | $8.38 | $3.15 | 31,198,027.0 | -21.21% |
| 2024-11 | $14.43 | $10.53 | $3.90 | 26,584,372.0 | -10.67% |
| 2024-10 | $13.53 | $11.99 | $1.54 | 16,942,946.0 | -4.01% |
| 2024-09 | $13.75 | $11.57 | $2.18 | 16,803,249.0 | +9.42% |
| 2024-08 | $12.73 | $8.66 | $4.07 | 30,202,847.0 | +18.82% |
| 2024-07 | $10.59 | $8.89 | $1.70 | 21,954,157.0 | +6.58% |
| 2024-06 | $10.61 | $9.55 | $1.06 | 21,602,923.0 | -2.99% |
| 2024-05 | $12.39 | $9.55 | $2.84 | 35,157,772.0 | -18.27% |
| 2024-04 | $14.36 | $11.54 | $2.82 | 21,038,325.0 | -13.54% |
| 2024-03 | $14.85 | $12.57 | $2.28 | 17,104,433.0 | -2.41% |
| 2024-02 | $16.17 | $13.03 | $3.14 | 18,394,608.0 | +5.75% |
| 2024-01 | $15.89 | $12.85 | $3.04 | 16,978,760.0 | -13.75% |
1.83%
0.11%
자본화:
|
볼륨(24시간):