Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.770
+0.050 (1.06%)
At close: Jan 6, 2026, 4:00 PM EST
4.860
+0.090 (1.89%)
After-hours: Jan 6, 2026, 4:04 PM EST
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 4.68 | 4.89 | 4.65 | 4.79 | - | 1.48% | 1,357,716 |
| Jan 5, 2026 | 4.63 | 4.78 | 4.62 | 4.72 | 4.72 | 2.83% | 2,122,067 |
| Jan 2, 2026 | 4.57 | 4.75 | 4.56 | 4.59 | 4.59 | 1.10% | 1,914,323 |
| Dec 31, 2025 | 4.55 | 4.60 | 4.50 | 4.54 | 4.54 | -1.09% | 2,398,525 |
| Dec 30, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 2,562,429 |
| Dec 29, 2025 | 4.69 | 4.77 | 4.59 | 4.65 | 4.65 | -1.27% | 2,017,431 |
| Dec 26, 2025 | 4.71 | 4.80 | 4.66 | 4.71 | 4.71 | -0.63% | 1,813,389 |
| Dec 24, 2025 | 4.63 | 4.79 | 4.60 | 4.74 | 4.74 | 2.16% | 1,687,517 |
| Dec 23, 2025 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -1.49% | 1,797,165 |
| Dec 22, 2025 | 4.62 | 4.71 | 4.55 | 4.71 | 4.71 | 2.17% | 2,959,123 |
| Dec 19, 2025 | 4.61 | 4.70 | 4.54 | 4.61 | 4.61 | -1.28% | 3,741,257 |
| Dec 18, 2025 | 4.75 | 4.81 | 4.64 | 4.67 | 4.67 | -1.06% | 2,798,168 |
| Dec 17, 2025 | 4.61 | 4.86 | 4.59 | 4.72 | 4.72 | 1.94% | 2,960,678 |
| 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 |
| Nov 11, 2025 | 4.72 | 4.77 | 4.64 | 4.72 | 4.72 | -0.21% | 2,556,576 |
| Nov 10, 2025 | 4.98 | 5.00 | 4.71 | 4.73 | 4.73 | -4.25% | 3,699,043 |
| Nov 7, 2025 | 4.77 | 4.96 | 4.75 | 4.94 | 4.94 | 3.56% | 3,560,806 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.73 | 4.77 | 4.77 | -5.54% | 3,674,539 |
| Nov 5, 2025 | 4.86 | 5.09 | 4.81 | 5.05 | 5.05 | 3.91% | 3,071,862 |
| Nov 4, 2025 | 4.93 | 5.42 | 4.85 | 4.86 | 4.86 | -7.25% | 5,283,361 |
| Nov 3, 2025 | 5.34 | 5.36 | 5.18 | 5.24 | 5.24 | -2.06% | 3,433,829 |
| Oct 31, 2025 | 5.23 | 5.35 | 5.12 | 5.35 | 5.35 | 4.09% | 2,613,235 |
| Oct 30, 2025 | 5.25 | 5.32 | 5.11 | 5.14 | 5.14 | -4.10% | 3,282,722 |
| Oct 29, 2025 | 5.54 | 5.54 | 5.27 | 5.36 | 5.36 | -4.11% | 4,151,708 |
| Oct 28, 2025 | 5.66 | 5.68 | 5.58 | 5.59 | 5.59 | -1.24% | 2,221,685 |
| Oct 27, 2025 | 5.73 | 5.75 | 5.65 | 5.66 | 5.66 | -0.70% | 2,173,438 |
| Oct 24, 2025 | 5.81 | 5.84 | 5.66 | 5.70 | 5.70 | -1.04% | 4,359,858 |