Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
5.40
-0.06 (-1.10%)
At close: Feb 13, 2026, 4:00 PM EST
5.44
+0.04 (0.82%)
After-hours: Feb 13, 2026, 7:11 PM EST
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 5.48 | 5.58 | 5.40 | 5.40 | 5.40 | -1.10% | 1,112,038 |
| Feb 12, 2026 | 5.80 | 5.83 | 5.34 | 5.46 | 5.46 | -6.02% | 2,601,030 |
| Feb 11, 2026 | 5.96 | 6.04 | 5.78 | 5.81 | 5.81 | -2.52% | 1,105,544 |
| Feb 10, 2026 | 6.03 | 6.12 | 5.92 | 5.96 | 5.96 | -1.65% | 1,276,088 |
| Feb 9, 2026 | 5.92 | 6.06 | 5.85 | 6.06 | 6.06 | 1.68% | 1,231,898 |
| Feb 6, 2026 | 5.72 | 6.04 | 5.65 | 5.96 | 5.96 | 3.65% | 1,512,390 |
| Feb 5, 2026 | 5.79 | 5.88 | 5.68 | 5.75 | 5.75 | -1.20% | 1,413,780 |
| Feb 4, 2026 | 5.66 | 5.85 | 5.57 | 5.82 | 5.82 | 3.74% | 1,769,547 |
| Feb 3, 2026 | 5.61 | 5.79 | 5.45 | 5.61 | 5.61 | -0.71% | 1,438,269 |
| Feb 2, 2026 | 5.63 | 5.71 | 5.55 | 5.65 | 5.65 | - | 1,734,370 |
| Jan 30, 2026 | 5.64 | 5.68 | 5.45 | 5.65 | 5.65 | -0.70% | 1,396,870 |
| Jan 29, 2026 | 5.58 | 5.71 | 5.52 | 5.69 | 5.69 | 1.07% | 1,372,380 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.55 | 5.63 | 5.63 | -4.41% | 1,513,352 |
| Jan 27, 2026 | 5.78 | 5.99 | 5.75 | 5.89 | 5.89 | 1.38% | 2,350,255 |
| Jan 26, 2026 | 6.01 | 6.10 | 5.74 | 5.81 | 5.81 | -3.33% | 2,094,702 |
| Jan 23, 2026 | 6.01 | 6.09 | 5.98 | 6.01 | 6.01 | -0.17% | 1,557,362 |
| Jan 22, 2026 | 5.99 | 6.12 | 5.96 | 6.02 | 6.02 | 1.35% | 2,382,111 |
| Jan 21, 2026 | 5.76 | 5.97 | 5.70 | 5.94 | 5.94 | 3.48% | 2,628,695 |
| Jan 20, 2026 | 5.55 | 5.87 | 5.51 | 5.74 | 5.74 | -0.52% | 2,758,671 |
| Jan 16, 2026 | 5.62 | 5.90 | 5.57 | 5.77 | 5.77 | 4.72% | 4,264,847 |
| Jan 15, 2026 | 5.44 | 5.54 | 5.30 | 5.51 | 5.51 | 1.10% | 2,031,158 |
| Jan 14, 2026 | 5.19 | 5.60 | 5.18 | 5.45 | 5.45 | 5.21% | 3,567,166 |
| Jan 13, 2026 | 5.27 | 5.37 | 5.09 | 5.18 | 5.18 | -1.71% | 2,936,223 |
| Jan 12, 2026 | 5.10 | 5.44 | 5.09 | 5.27 | 5.27 | 5.19% | 6,052,615 |
| Jan 9, 2026 | 4.56 | 5.04 | 4.41 | 5.01 | 5.01 | 10.11% | 4,797,877 |
| Jan 8, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 1.11% | 1,960,705 |
| Jan 7, 2026 | 4.65 | 4.76 | 4.43 | 4.50 | 4.50 | -5.66% | 3,841,057 |
| Jan 6, 2026 | 4.68 | 4.89 | 4.65 | 4.77 | 4.77 | 1.06% | 2,449,395 |
| Jan 5, 2026 | 4.63 | 4.78 | 4.62 | 4.72 | 4.72 | 2.83% | 2,122,891 |
| Jan 2, 2026 | 4.57 | 4.75 | 4.56 | 4.59 | 4.59 | 1.10% | 1,914,509 |
| Dec 31, 2025 | 4.55 | 4.60 | 4.50 | 4.54 | 4.54 | -1.09% | 2,409,623 |
| Dec 30, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 2,572,858 |
| Dec 29, 2025 | 4.69 | 4.77 | 4.59 | 4.65 | 4.65 | -1.27% | 2,018,205 |
| Dec 26, 2025 | 4.71 | 4.80 | 4.66 | 4.71 | 4.71 | -0.63% | 1,817,156 |
| Dec 24, 2025 | 4.63 | 4.79 | 4.60 | 4.74 | 4.74 | 2.16% | 1,687,713 |
| Dec 23, 2025 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -1.49% | 1,797,892 |
| Dec 22, 2025 | 4.62 | 4.71 | 4.55 | 4.71 | 4.71 | 2.17% | 2,960,003 |
| Dec 19, 2025 | 4.61 | 4.70 | 4.54 | 4.61 | 4.61 | -1.28% | 3,759,307 |
| Dec 18, 2025 | 4.75 | 4.81 | 4.64 | 4.67 | 4.67 | -1.06% | 2,873,931 |
| Dec 17, 2025 | 4.61 | 4.86 | 4.59 | 4.72 | 4.72 | 1.94% | 2,964,714 |
| Dec 16, 2025 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | -0.43% | 2,519,172 |
| Dec 15, 2025 | 4.75 | 4.77 | 4.58 | 4.65 | 4.65 | -0.85% | 2,100,297 |
| Dec 12, 2025 | 4.73 | 4.83 | 4.69 | 4.69 | 4.69 | -0.85% | 2,141,594 |
| Dec 11, 2025 | 4.77 | 4.92 | 4.72 | 4.73 | 4.73 | -0.84% | 1,516,510 |
| Dec 10, 2025 | 4.77 | 4.92 | 4.75 | 4.77 | 4.77 | 0.42% | 2,274,831 |
| Dec 9, 2025 | 4.75 | 4.83 | 4.70 | 4.75 | 4.75 | - | 1,727,732 |
| Dec 8, 2025 | 4.86 | 4.94 | 4.74 | 4.75 | 4.75 | -1.86% | 2,888,184 |
| Dec 5, 2025 | 4.96 | 5.06 | 4.84 | 4.84 | 4.84 | -2.22% | 2,141,303 |
| Dec 4, 2025 | 4.96 | 4.97 | 4.84 | 4.95 | 4.95 | -0.40% | 1,502,828 |
| Dec 3, 2025 | 4.96 | 5.10 | 4.90 | 4.97 | 4.97 | 0.51% | 3,236,179 |