Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	12.38	12.40	11.81	11.90	11.90	-4.42%	906,846
Mar 27, 2025	12.25	12.77	12.21	12.45	12.45	1.38%	1,128,817
Mar 26, 2025	12.41	12.79	12.16	12.28	12.28	-1.13%	1,414,905
Mar 25, 2025	12.83	12.93	12.42	12.42	12.42	-2.59%	1,588,723
Mar 24, 2025	12.17	12.77	12.16	12.75	12.75	5.55%	915,328
Mar 21, 2025	12.19	12.20	11.94	12.08	12.08	-2.27%	1,259,238
Mar 20, 2025	12.35	12.67	12.21	12.36	12.36	-0.96%	1,090,826
Mar 19, 2025	12.24	12.74	12.21	12.48	12.48	1.71%	1,132,578
Mar 18, 2025	13.24	13.24	12.19	12.27	12.27	-7.88%	2,054,695
Mar 17, 2025	12.79	13.38	12.71	13.32	13.32	8.12%	1,789,235
Mar 14, 2025	12.65	12.69	12.10	12.32	12.32	-1.20%	1,438,919
Mar 13, 2025	13.41	13.46	12.45	12.47	12.47	-6.59%	1,467,196
Mar 12, 2025	13.55	13.89	13.33	13.35	13.35	-0.37%	1,368,449
Mar 11, 2025	14.09	14.12	13.38	13.40	13.40	-4.49%	1,466,415
Mar 10, 2025	13.81	14.40	13.81	14.03	14.03	0.72%	1,347,872
Mar 7, 2025	13.84	14.00	13.47	13.93	13.93	1.09%	1,328,734
Mar 6, 2025	13.68	14.04	13.47	13.78	13.78	-0.58%	870,956
Mar 5, 2025	14.17	14.47	13.84	13.86	13.86	-1.21%	1,521,507
Mar 4, 2025	13.75	14.35	13.31	14.03	14.03	0.50%	1,667,168
Mar 3, 2025	14.00	14.40	13.89	13.96	13.96	-0.07%	1,580,227
Feb 28, 2025	14.23	14.43	13.91	13.97	13.97	-0.07%	2,035,158
Feb 27, 2025	13.95	14.20	13.79	13.98	13.98	0.22%	1,419,061
Feb 26, 2025	15.23	15.23	13.91	13.95	13.95	-6.38%	2,456,145
Feb 25, 2025	14.61	15.30	14.27	14.90	14.90	9.80%	3,376,436
Feb 24, 2025	13.75	14.07	13.45	13.57	13.57	-0.95%	2,354,211
Feb 21, 2025	14.46	14.49	13.38	13.70	13.70	-4.40%	2,445,917
Feb 20, 2025	14.58	14.86	14.27	14.33	14.33	-1.85%	1,615,606
Feb 19, 2025	14.87	15.22	14.57	14.60	14.60	-3.57%	2,473,434
Feb 18, 2025	15.00	15.78	14.86	15.14	15.14	0.40%	5,423,904
Feb 14, 2025	15.49	15.59	14.85	15.08	15.08	-2.01%	1,214,102
Feb 13, 2025	15.21	15.53	15.07	15.39	15.39	1.99%	1,364,737
Feb 12, 2025	14.80	15.14	14.70	15.09	15.09	0.73%	1,958,287
Feb 11, 2025	14.96	15.53	14.96	14.98	14.98	-1.12%	1,450,384
Feb 10, 2025	14.60	15.19	14.55	15.15	15.15	4.48%	1,181,731
Feb 7, 2025	14.77	15.01	14.39	14.50	14.50	-0.75%	1,388,526
Feb 6, 2025	15.22	15.30	14.51	14.61	14.61	-3.63%	1,287,083
Feb 5, 2025	14.50	15.26	14.47	15.16	15.16	4.41%	1,698,408
Feb 4, 2025	13.77	14.57	13.77	14.52	14.52	5.75%	1,119,418
Feb 3, 2025	13.50	14.44	13.50	13.73	13.73	-1.29%	1,450,835
Jan 31, 2025	13.88	13.98	13.60	13.91	13.91	-0.18%	2,068,084
Jan 30, 2025	14.08	14.24	13.73	13.94	13.94	-0.25%	1,195,729
Jan 29, 2025	14.48	14.72	13.94	13.97	13.97	-3.52%	1,535,526
Jan 28, 2025	13.23	14.50	13.23	14.48	14.48	8.18%	3,160,204
Jan 27, 2025	12.95	13.86	12.76	13.39	13.39	7.17%	3,165,988
Jan 24, 2025	11.89	12.50	11.78	12.49	12.49	4.61%	1,081,601
Jan 23, 2025	11.70	12.09	11.62	11.94	11.94	1.27%	1,031,194
Jan 22, 2025	11.77	11.96	11.53	11.79	11.79	-0.92%	1,153,291
Jan 21, 2025	11.65	11.97	11.64	11.90	11.90	1.36%	1,241,720
Jan 17, 2025	11.71	11.91	11.47	11.74	11.74	0.09%	1,823,110
Jan 16, 2025	12.07	12.16	11.73	11.73	11.73	-2.41%	2,399,103