Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	11.57	11.75	11.38	11.75	-	1.47%	1,530,370
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
May 12, 2025	11.65	12.23	11.46	12.16	12.16	8.19%	2,702,879
May 9, 2025	11.42	11.51	11.00	11.24	11.24	-1.58%	1,983,735
May 8, 2025	11.47	11.57	11.09	11.42	11.42	1.06%	1,811,110
May 7, 2025	10.23	11.50	10.07	11.30	11.30	7.93%	3,745,109
May 6, 2025	9.88	10.58	9.70	10.47	10.47	0.67%	3,205,085
May 5, 2025	10.31	10.47	10.20	10.40	10.40	-0.48%	3,462,797
May 2, 2025	10.52	10.63	10.34	10.45	10.45	0.58%	2,239,636
May 1, 2025	10.42	10.66	10.17	10.39	10.39	0.48%	1,840,157
Apr 30, 2025	10.22	10.48	10.10	10.34	10.34	-0.67%	2,150,965
Apr 29, 2025	10.38	10.52	10.24	10.41	10.41	-0.76%	802,372
Apr 28, 2025	10.80	11.02	10.18	10.49	10.49	-2.24%	2,461,406
Apr 25, 2025	10.50	10.80	10.47	10.73	10.73	1.04%	1,846,937
Apr 24, 2025	10.76	10.96	10.53	10.62	10.62	-1.85%	2,231,654
Apr 23, 2025	11.29	11.41	10.67	10.82	10.82	-0.18%	2,156,605
Apr 22, 2025	10.95	11.10	10.62	10.84	10.84	-0.28%	1,443,152
Apr 21, 2025	11.38	11.49	10.40	10.87	10.87	-5.72%	2,496,333
Apr 17, 2025	11.84	12.00	11.39	11.53	11.53	-2.62%	1,386,026
Apr 16, 2025	12.17	12.17	11.57	11.84	11.84	-1.99%	1,811,275
Apr 15, 2025	12.12	12.25	11.84	12.08	12.08	0.58%	997,535
Apr 14, 2025	12.21	12.24	11.67	12.01	12.01	0.08%	1,740,235
Apr 11, 2025	11.72	12.18	11.50	12.00	12.00	4.44%	1,512,533
Apr 10, 2025	11.55	11.63	11.14	11.49	11.49	-2.13%	1,503,476
Apr 9, 2025	10.54	11.76	10.35	11.74	11.74	11.60%	2,881,657
Apr 8, 2025	11.07	11.16	10.37	10.52	10.52	-3.13%	1,690,799
Apr 7, 2025	10.50	11.21	10.15	10.86	10.86	-3.72%	2,502,752
Apr 4, 2025	10.76	11.34	10.22	11.28	11.28	-0.53%	2,480,816
Apr 3, 2025	11.69	11.96	11.30	11.34	11.34	-8.40%	1,262,870
Apr 2, 2025	12.02	12.46	11.95	12.38	12.38	1.89%	1,309,585
Apr 1, 2025	11.93	12.24	11.85	12.15	12.15	2.19%	1,129,339