Stockscreener 앱 받기
4.86
7.25%
-0.38
시간 외 거래:
4.88
0.02
+0.41%
Portillos Inc 주식 (PTLO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $5.42 | $4.85 | $0.57 | 5,272,151.0 | -7.25% |
| 2025-11-03 | $5.36 | $5.18 | $0.18 | 3,427,266.0 | -2.06% |
| 2025-10-31 | $5.35 | $5.12 | $0.226 | 2,611,716.0 | +4.09% |
| 2025-10-30 | $5.32 | $5.11 | $0.21 | 3,277,066.0 | -4.10% |
| 2025-10-29 | $5.54 | $5.27 | $0.27 | 4,085,335.0 | -4.11% |
| 2025-10-28 | $5.68 | $5.58 | $0.10 | 2,203,571.0 | -1.24% |
| 2025-10-27 | $5.75 | $5.64 | $0.105 | 2,141,358.0 | -0.70% |
| 2025-10-24 | $5.84 | $5.66 | $0.18 | 4,353,303.0 | -1.04% |
| 2025-10-23 | $5.90 | $5.70 | $0.20 | 3,163,058.0 | -3.36% |
| 2025-10-22 | $5.99 | $5.75 | $0.245 | 3,593,840.0 | +1.36% |
| 2025-10-21 | $5.92 | $5.58 | $0.335 | 6,307,472.0 | +3.89% |
| 2025-10-20 | $6.00 | $5.65 | $0.3499 | 5,942,462.0 | -4.07% |
| 2025-10-17 | $5.96 | $5.83 | $0.125 | 1,913,888.0 | +0.34% |
| 2025-10-16 | $6.07 | $5.87 | $0.205 | 2,358,467.0 | -2.49% |
| 2025-10-15 | $6.32 | $6.03 | $0.2899 | 1,921,572.0 | -1.47% |
| 2025-10-14 | $6.32 | $5.92 | $0.40 | 3,055,731.0 | +1.66% |
| 2025-10-13 | $6.04 | $5.88 | $0.16 | 3,163,451.0 | +0.33% |
| 2025-10-10 | $6.20 | $5.99 | $0.21 | 3,060,626.0 | -2.60% |
| 2025-10-09 | $6.32 | $6.15 | $0.17 | 2,698,172.0 | -1.60% |
| 2025-10-08 | $6.42 | $6.21 | $0.20 | 3,266,045.0 | -1.26% |
| 2025-10-07 | $6.67 | $6.34 | $0.33 | 2,643,412.0 | -2.01% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $5.42 | $4.85 | $0.57 | 13,971,568.0 | -9.16% |
| 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% |
Portillos Inc 주식 (PTLO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.92 | $15.43 | $1.49 | 11,803,759.0 | +2.51% |
| 2023-11 | $16.98 | $14.21 | $2.77 | 13,569,480.0 | +3.95% |
| 2023-10 | $15.92 | $13.89 | $2.03 | 16,387,358.0 | -2.86% |
| 2023-09 | $18.45 | $15.06 | $3.39 | 12,757,441.0 | -16.09% |
| 2023-08 | $23.05 | $17.93 | $5.12 | 17,499,431.0 | -20.43% |
| 2023-07 | $23.99 | $21.97 | $2.02 | 8,902,743.0 | +2.31% |
| 2023-06 | $22.73 | $19.91 | $2.82 | 13,198,914.0 | +12.26% |
| 2023-05 | $23.36 | $19.55 | $3.81 | 17,591,979.0 | -7.17% |
| 2023-04 | $21.75 | $19.57 | $2.18 | 9,272,784.0 | +1.17% |
| 2023-03 | $23.19 | $18.27 | $4.92 | 25,901,942.0 | -5.94% |
| 2023-02 | $24.41 | $20.88 | $3.53 | 10,186,201.0 | +0.71% |
| 2023-01 | $22.73 | $15.84 | $6.89 | 13,727,399.0 | +38.24% |
1.25%
자본화:
|
볼륨(24시간):