Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	13.74	13.86	13.57	13.65	13.65	-1.66%	876,368
Nov 1, 2024	13.13	13.88	13.11	13.88	13.88	7.35%	1,478,837
Oct 31, 2024	13.19	13.24	12.88	12.93	12.93	-1.52%	738,300
Oct 30, 2024	13.00	13.41	13.00	13.13	13.13	0.54%	696,940
Oct 29, 2024	13.24	13.35	12.99	13.06	13.06	-1.95%	908,908
Oct 28, 2024	13.12	13.43	13.08	13.32	13.32	3.34%	1,093,429
Oct 25, 2024	12.97	13.20	12.87	12.89	12.89	0.08%	1,009,101
Oct 24, 2024	12.51	12.91	12.41	12.88	12.88	3.29%	1,142,863
Oct 23, 2024	12.22	12.58	12.22	12.47	12.47	0.89%	623,431
Oct 22, 2024	12.53	12.56	12.27	12.36	12.36	-1.67%	574,070
Oct 21, 2024	12.39	12.64	12.13	12.57	12.57	1.53%	821,618
Oct 18, 2024	12.53	12.53	12.12	12.38	12.38	-0.56%	919,555
Oct 17, 2024	12.59	12.71	12.43	12.45	12.45	-1.58%	794,747
Oct 16, 2024	12.88	12.90	12.61	12.65	12.65	-0.86%	630,395
Oct 15, 2024	12.24	13.00	12.17	12.76	12.76	4.08%	943,459
Oct 14, 2024	12.46	12.46	12.11	12.26	12.26	-2.08%	705,686
Oct 11, 2024	12.16	12.57	12.12	12.52	12.52	2.54%	707,622
Oct 10, 2024	12.20	12.28	11.99	12.21	12.21	-0.49%	381,069
Oct 9, 2024	12.42	12.54	12.23	12.27	12.27	-1.13%	601,276
Oct 8, 2024	12.34	12.64	12.24	12.41	12.41	0.49%	483,858
Oct 7, 2024	12.88	12.98	12.14	12.35	12.35	-6.44%	954,596
Oct 4, 2024	12.97	13.24	12.80	13.20	13.20	4.35%	535,927
Oct 3, 2024	12.68	12.77	12.54	12.65	12.65	-1.17%	438,226
Oct 2, 2024	13.00	13.09	12.67	12.80	12.80	-2.44%	587,443
Oct 1, 2024	13.45	13.53	13.07	13.12	13.12	-2.60%	782,497
Sep 30, 2024	13.16	13.59	13.15	13.47	13.47	2.05%	767,060
Sep 27, 2024	13.33	13.62	13.20	13.20	13.20	-	458,771
Sep 26, 2024	13.21	13.33	13.01	13.20	13.20	1.85%	538,410
Sep 25, 2024	13.02	13.07	12.73	12.96	12.96	-0.15%	954,058
Sep 24, 2024	13.35	13.40	12.88	12.98	12.98	-2.19%	848,906
Sep 23, 2024	13.54	13.71	13.27	13.27	13.27	-1.48%	602,783
Sep 20, 2024	13.54	13.74	13.38	13.47	13.47	-0.52%	1,308,238
Sep 19, 2024	13.65	13.75	13.48	13.54	13.54	1.96%	888,319
Sep 18, 2024	13.34	13.60	13.11	13.28	13.28	-0.23%	776,790
Sep 17, 2024	12.88	13.55	12.84	13.31	13.31	4.72%	1,760,440
Sep 16, 2024	12.83	12.98	12.70	12.71	12.71	-0.94%	931,548
Sep 13, 2024	12.49	12.90	12.45	12.83	12.83	3.63%	964,058
Sep 12, 2024	12.17	12.78	12.10	12.38	12.38	2.82%	1,228,442
Sep 11, 2024	12.00	12.08	11.57	12.04	12.04	-0.25%	942,616
Sep 10, 2024	12.18	12.18	11.89	12.07	12.07	-0.33%	843,187
Sep 9, 2024	11.78	12.31	11.76	12.11	12.11	3.24%	765,918
Sep 6, 2024	11.97	12.02	11.67	11.73	11.73	-1.84%	637,170
Sep 5, 2024	11.94	12.20	11.93	11.95	11.95	-0.17%	448,193
Sep 4, 2024	11.86	12.27	11.71	11.97	11.97	-0.08%	567,989
Sep 3, 2024	12.27	12.31	11.76	11.98	11.98	-2.68%	853,099
Aug 30, 2024	12.35	12.36	12.14	12.31	12.31	0.33%	486,473
Aug 29, 2024	12.23	12.42	12.16	12.27	12.27	0.33%	642,672
Aug 28, 2024	12.54	12.62	12.11	12.23	12.23	-3.40%	672,169
Aug 27, 2024	12.18	12.73	12.03	12.66	12.66	3.69%	1,102,839
Aug 26, 2024	12.34	12.55	12.17	12.21	12.21	-0.49%	903,733
Aug 23, 2024	12.13	12.39	12.07	12.27	12.27	1.32%	800,105
Aug 22, 2024	12.14	12.18	11.98	12.11	12.11	-0.16%	477,586
Aug 21, 2024	12.33	12.43	12.03	12.13	12.13	-0.66%	888,665
Aug 20, 2024	11.97	12.22	11.89	12.21	12.21	1.08%	1,196,187
Aug 19, 2024	12.16	12.30	12.00	12.08	12.08	0.17%	1,208,723
Aug 16, 2024	12.30	12.46	11.86	12.06	12.06	1.69%	2,596,953
Aug 15, 2024	11.20	11.91	11.19	11.86	11.86	8.21%	2,624,982
Aug 14, 2024	11.13	11.13	10.70	10.96	10.96	-0.81%	1,580,995
Aug 13, 2024	10.79	11.14	10.67	11.05	11.05	2.50%	2,108,252
Aug 12, 2024	10.78	11.03	10.60	10.78	10.78	0.65%	2,174,311
Aug 9, 2024	10.29	10.74	10.24	10.71	10.71	4.08%	1,929,798
Aug 8, 2024	9.96	10.33	9.94	10.29	10.29	3.94%	1,699,340
Aug 7, 2024	9.86	9.98	9.51	9.90	9.90	2.38%	1,342,896
Aug 6, 2024	9.28	9.79	9.27	9.67	9.67	8.90%	1,960,800
Aug 5, 2024	9.00	9.17	8.66	8.88	8.88	-4.82%	1,926,132
Aug 2, 2024	9.65	9.65	9.23	9.33	9.33	-6.61%	1,241,844
Aug 1, 2024	10.34	10.39	9.80	9.99	9.99	-3.57%	867,275
Jul 31, 2024	10.38	10.59	10.14	10.36	10.36	0.48%	1,057,490
Jul 30, 2024	10.00	10.38	9.89	10.31	10.31	3.62%	1,539,227
Jul 29, 2024	9.76	10.06	9.55	9.95	9.95	2.47%	1,051,924
Jul 26, 2024	9.91	9.91	9.55	9.71	9.71	0.31%	721,572
Jul 25, 2024	9.20	9.72	9.15	9.68	9.68	5.33%	881,484
Jul 24, 2024	9.86	9.86	9.19	9.19	9.19	-6.89%	1,310,739
Jul 23, 2024	9.81	10.04	9.81	9.87	9.87	0.41%	772,843
Jul 22, 2024	9.76	9.83	9.46	9.83	9.83	0.82%	738,166
Jul 19, 2024	9.62	9.77	9.51	9.75	9.75	1.77%	521,679
Jul 18, 2024	9.79	9.89	9.51	9.58	9.58	-2.24%	876,097
Jul 17, 2024	9.79	10.13	9.71	9.80	9.80	-0.81%	1,160,494
Jul 16, 2024	9.58	9.90	9.50	9.88	9.88	3.56%	1,360,403
Jul 15, 2024	9.57	9.78	9.47	9.54	9.54	0.53%	667,042
Jul 12, 2024	9.53	9.58	9.24	9.49	9.49	1.28%	863,630
Jul 11, 2024	9.06	9.38	9.03	9.37	9.37	4.69%	1,332,429
Jul 10, 2024	9.16	9.24	8.90	8.95	8.95	-2.08%	1,240,302
Jul 9, 2024	9.58	9.58	9.06	9.14	9.14	-4.39%	1,176,548
Jul 8, 2024	9.53	9.67	9.49	9.56	9.56	0.74%	867,045
Jul 5, 2024	9.57	9.60	9.42	9.49	9.49	-0.84%	618,624
Jul 3, 2024	9.45	9.65	9.36	9.57	9.57	1.81%	760,746
Jul 2, 2024	9.43	9.53	9.18	9.40	9.40	-0.42%	1,110,054
Jul 1, 2024	9.70	9.82	9.36	9.44	9.44	-2.88%	1,529,203
Jun 28, 2024	9.92	9.98	9.59	9.72	9.72	-1.82%	2,218,555
Jun 27, 2024	9.99	10.00	9.81	9.90	9.90	-0.50%	610,797
Jun 26, 2024	9.77	10.04	9.75	9.95	9.95	1.53%	871,797
Jun 25, 2024	9.95	9.95	9.67	9.80	9.80	-1.31%	937,730
Jun 24, 2024	9.75	10.02	9.67	9.93	9.93	2.37%	1,390,847
Jun 21, 2024	9.79	9.81	9.55	9.70	9.70	-0.72%	1,669,502
Jun 20, 2024	9.96	10.00	9.75	9.77	9.77	-1.91%	1,207,516
Jun 18, 2024	10.00	10.22	9.94	9.96	9.96	-1.97%	1,277,299
Jun 17, 2024	10.04	10.33	10.00	10.16	10.16	-	871,373
Jun 14, 2024	10.41	10.56	10.09	10.16	10.16	-4.06%	1,107,119
Jun 13, 2024	10.14	10.61	10.07	10.59	10.59	3.52%	1,217,092