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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202511.3511.3710.5210.5310.53-8.28%3,511,724
Jul 23, 202511.5411.8211.3711.4811.480.17%2,220,274
Jul 22, 202510.9411.5210.9411.4611.465.33%1,810,418
Jul 21, 202511.2211.3410.8510.8810.88-2.77%2,565,633
Jul 18, 202511.2311.2711.0011.1911.191.18%3,144,260
Jul 17, 202510.9311.2310.8611.0611.060.82%1,764,615
Jul 16, 202511.0911.1810.7810.9710.970.46%1,473,813
Jul 15, 202511.4511.5110.9210.9210.92-4.29%2,642,826
Jul 14, 202511.4011.5111.2011.4111.41-0.52%2,429,448
Jul 11, 202511.4411.5511.1711.4711.47-0.86%2,503,913
Jul 10, 202511.4611.8711.3711.5711.571.14%1,462,386
Jul 9, 202512.0012.0511.4111.4411.44-4.27%2,241,523
Jul 8, 202511.9412.2311.8311.9511.950.25%2,584,897
Jul 7, 202512.1512.1711.7811.9211.92-3.25%3,393,749
Jul 3, 202512.2012.3712.1712.3212.320.57%1,126,615
Jul 2, 202512.0712.2811.9212.2512.251.91%831,832
Jul 1, 202511.6612.2411.5312.0212.023.00%1,173,428
Jun 30, 202511.5411.8911.4611.6711.671.21%1,177,891
Jun 27, 202511.6011.6911.3811.5311.53-0.09%2,591,383
Jun 26, 202511.4911.6011.3111.5411.541.23%1,152,726
Jun 25, 202511.5511.6511.3811.4011.40-0.78%1,303,410
Jun 24, 202511.4011.6411.3211.4911.491.68%1,192,391
Jun 23, 202511.1611.3410.8611.3011.300.18%2,377,992
Jun 20, 202511.6211.6311.0711.2811.28-1.66%2,341,539
Jun 18, 202511.6911.7011.3611.4711.47-1.38%1,611,632
Jun 17, 202511.9812.0811.6111.6311.63-3.24%1,300,814
Jun 16, 202511.5712.2911.5712.0212.025.07%1,701,673
Jun 13, 202511.5811.8811.3311.4411.44-3.46%1,669,283
Jun 12, 202511.5612.0611.5411.8511.850.94%1,553,887
Jun 11, 202511.7011.7711.3711.7411.741.38%1,722,484
Jun 10, 202511.8011.8311.3911.5811.58-1.86%1,540,453
Jun 9, 202511.6311.9711.6211.8011.801.81%1,201,069
Jun 6, 202511.4211.6611.2411.5911.593.11%1,700,627
Jun 5, 202512.0212.0911.1111.2411.24-6.80%2,038,188
Jun 4, 202511.8612.2011.8612.0612.060.92%1,101,689
Jun 3, 202512.4112.4111.9411.9511.95-3.71%1,667,292
Jun 2, 202512.0312.4411.7012.4112.413.42%1,674,822
May 30, 202511.8212.1711.7312.0012.000.76%2,009,717
May 29, 202512.0312.1211.6911.9111.91-0.25%1,463,523
May 28, 202511.7912.2511.7511.9411.941.70%1,986,886
May 27, 202511.6011.7511.3511.7411.742.71%1,453,643
May 23, 202511.5211.6011.2611.4311.43-2.47%1,983,320
May 22, 202511.5011.7511.3211.7211.721.87%1,446,818
May 21, 202511.8611.9411.3911.5111.51-4.52%1,791,004
May 20, 202511.9612.2811.6212.0512.05-6.88%4,046,983
May 19, 202513.1413.3112.7512.9412.94-3.07%2,940,145
May 16, 202512.8113.5512.7013.3513.354.46%3,668,226
May 15, 202512.4812.7912.2712.7812.781.83%1,737,423
May 14, 202512.3012.7812.2012.5512.552.03%1,295,740
May 13, 202512.2712.6812.1512.3012.301.15%1,734,581