Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
5.81
-0.20 (-3.33%)
At close: Jan 26, 2026, 4:00 PM EST
5.76
-0.05 (-0.86%)
After-hours: Jan 26, 2026, 7:31 PM EST
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 5.07 | 5.08 | 4.85 | 4.95 | 4.95 | -2.66% | 2,602,792 |
| Dec 1, 2025 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -2.68% | 1,258,319 |
| Nov 28, 2025 | 5.20 | 5.30 | 5.13 | 5.22 | 5.22 | 0.19% | 609,018 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.05 | 5.21 | 5.21 | 1.56% | 1,502,374 |
| Nov 25, 2025 | 4.95 | 5.14 | 4.91 | 5.13 | 5.13 | 4.27% | 2,095,462 |
| Nov 24, 2025 | 5.19 | 5.25 | 4.84 | 4.92 | 4.92 | -3.34% | 4,243,994 |
| Nov 21, 2025 | 4.67 | 5.17 | 4.66 | 5.09 | 5.09 | 9.23% | 3,723,952 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.58 | 4.66 | 4.66 | -0.43% | 3,054,797 |
| Nov 19, 2025 | 4.70 | 4.72 | 4.62 | 4.68 | 4.68 | -0.43% | 2,002,652 |
| Nov 18, 2025 | 4.64 | 4.74 | 4.60 | 4.70 | 4.70 | 1.08% | 1,816,513 |
| Nov 17, 2025 | 4.81 | 4.82 | 4.63 | 4.65 | 4.65 | -2.92% | 1,789,610 |
| Nov 14, 2025 | 4.74 | 4.79 | 4.67 | 4.79 | 4.79 | 0.63% | 2,294,195 |
| Nov 13, 2025 | 4.66 | 4.83 | 4.66 | 4.76 | 4.76 | 2.15% | 2,335,051 |
| Nov 12, 2025 | 4.71 | 4.80 | 4.64 | 4.66 | 4.66 | -1.27% | 2,550,945 |