Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
10.53
-0.95 (-8.28%)
At close: Jul 24, 2025, 4:00 PM
10.64
+0.11 (1.04%)
After-hours: Jul 24, 2025, 7:54 PM EDT
Portillo's Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 11.35 | 11.37 | 10.52 | 10.53 | 10.53 | -8.28% | 3,511,724 |
Jul 23, 2025 | 11.54 | 11.82 | 11.37 | 11.48 | 11.48 | 0.17% | 2,220,274 |
Jul 22, 2025 | 10.94 | 11.52 | 10.94 | 11.46 | 11.46 | 5.33% | 1,810,418 |
Jul 21, 2025 | 11.22 | 11.34 | 10.85 | 10.88 | 10.88 | -2.77% | 2,565,633 |
Jul 18, 2025 | 11.23 | 11.27 | 11.00 | 11.19 | 11.19 | 1.18% | 3,144,260 |
Jul 17, 2025 | 10.93 | 11.23 | 10.86 | 11.06 | 11.06 | 0.82% | 1,764,615 |
Jul 16, 2025 | 11.09 | 11.18 | 10.78 | 10.97 | 10.97 | 0.46% | 1,473,813 |
Jul 15, 2025 | 11.45 | 11.51 | 10.92 | 10.92 | 10.92 | -4.29% | 2,642,826 |
Jul 14, 2025 | 11.40 | 11.51 | 11.20 | 11.41 | 11.41 | -0.52% | 2,429,448 |
Jul 11, 2025 | 11.44 | 11.55 | 11.17 | 11.47 | 11.47 | -0.86% | 2,503,913 |
Jul 10, 2025 | 11.46 | 11.87 | 11.37 | 11.57 | 11.57 | 1.14% | 1,462,386 |
Jul 9, 2025 | 12.00 | 12.05 | 11.41 | 11.44 | 11.44 | -4.27% | 2,241,523 |
Jul 8, 2025 | 11.94 | 12.23 | 11.83 | 11.95 | 11.95 | 0.25% | 2,584,897 |
Jul 7, 2025 | 12.15 | 12.17 | 11.78 | 11.92 | 11.92 | -3.25% | 3,393,749 |
Jul 3, 2025 | 12.20 | 12.37 | 12.17 | 12.32 | 12.32 | 0.57% | 1,126,615 |
Jul 2, 2025 | 12.07 | 12.28 | 11.92 | 12.25 | 12.25 | 1.91% | 831,832 |
Jul 1, 2025 | 11.66 | 12.24 | 11.53 | 12.02 | 12.02 | 3.00% | 1,173,428 |
Jun 30, 2025 | 11.54 | 11.89 | 11.46 | 11.67 | 11.67 | 1.21% | 1,177,891 |
Jun 27, 2025 | 11.60 | 11.69 | 11.38 | 11.53 | 11.53 | -0.09% | 2,591,383 |
Jun 26, 2025 | 11.49 | 11.60 | 11.31 | 11.54 | 11.54 | 1.23% | 1,152,726 |
Jun 25, 2025 | 11.55 | 11.65 | 11.38 | 11.40 | 11.40 | -0.78% | 1,303,410 |
Jun 24, 2025 | 11.40 | 11.64 | 11.32 | 11.49 | 11.49 | 1.68% | 1,192,391 |
Jun 23, 2025 | 11.16 | 11.34 | 10.86 | 11.30 | 11.30 | 0.18% | 2,377,992 |
Jun 20, 2025 | 11.62 | 11.63 | 11.07 | 11.28 | 11.28 | -1.66% | 2,341,539 |
Jun 18, 2025 | 11.69 | 11.70 | 11.36 | 11.47 | 11.47 | -1.38% | 1,611,632 |
Jun 17, 2025 | 11.98 | 12.08 | 11.61 | 11.63 | 11.63 | -3.24% | 1,300,814 |
Jun 16, 2025 | 11.57 | 12.29 | 11.57 | 12.02 | 12.02 | 5.07% | 1,701,673 |
Jun 13, 2025 | 11.58 | 11.88 | 11.33 | 11.44 | 11.44 | -3.46% | 1,669,283 |
Jun 12, 2025 | 11.56 | 12.06 | 11.54 | 11.85 | 11.85 | 0.94% | 1,553,887 |
Jun 11, 2025 | 11.70 | 11.77 | 11.37 | 11.74 | 11.74 | 1.38% | 1,722,484 |
Jun 10, 2025 | 11.80 | 11.83 | 11.39 | 11.58 | 11.58 | -1.86% | 1,540,453 |
Jun 9, 2025 | 11.63 | 11.97 | 11.62 | 11.80 | 11.80 | 1.81% | 1,201,069 |
Jun 6, 2025 | 11.42 | 11.66 | 11.24 | 11.59 | 11.59 | 3.11% | 1,700,627 |
Jun 5, 2025 | 12.02 | 12.09 | 11.11 | 11.24 | 11.24 | -6.80% | 2,038,188 |
Jun 4, 2025 | 11.86 | 12.20 | 11.86 | 12.06 | 12.06 | 0.92% | 1,101,689 |
Jun 3, 2025 | 12.41 | 12.41 | 11.94 | 11.95 | 11.95 | -3.71% | 1,667,292 |
Jun 2, 2025 | 12.03 | 12.44 | 11.70 | 12.41 | 12.41 | 3.42% | 1,674,822 |
May 30, 2025 | 11.82 | 12.17 | 11.73 | 12.00 | 12.00 | 0.76% | 2,009,717 |
May 29, 2025 | 12.03 | 12.12 | 11.69 | 11.91 | 11.91 | -0.25% | 1,463,523 |
May 28, 2025 | 11.79 | 12.25 | 11.75 | 11.94 | 11.94 | 1.70% | 1,986,886 |
May 27, 2025 | 11.60 | 11.75 | 11.35 | 11.74 | 11.74 | 2.71% | 1,453,643 |
May 23, 2025 | 11.52 | 11.60 | 11.26 | 11.43 | 11.43 | -2.47% | 1,983,320 |
May 22, 2025 | 11.50 | 11.75 | 11.32 | 11.72 | 11.72 | 1.87% | 1,446,818 |
May 21, 2025 | 11.86 | 11.94 | 11.39 | 11.51 | 11.51 | -4.52% | 1,791,004 |
May 20, 2025 | 11.96 | 12.28 | 11.62 | 12.05 | 12.05 | -6.88% | 4,046,983 |
May 19, 2025 | 13.14 | 13.31 | 12.75 | 12.94 | 12.94 | -3.07% | 2,940,145 |
May 16, 2025 | 12.81 | 13.55 | 12.70 | 13.35 | 13.35 | 4.46% | 3,668,226 |
May 15, 2025 | 12.48 | 12.79 | 12.27 | 12.78 | 12.78 | 1.83% | 1,737,423 |
May 14, 2025 | 12.30 | 12.78 | 12.20 | 12.55 | 12.55 | 2.03% | 1,295,740 |
May 13, 2025 | 12.27 | 12.68 | 12.15 | 12.30 | 12.30 | 1.15% | 1,734,581 |