Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
6.22
+0.16 (2.64%)
At close: Sep 16, 2025, 4:00 PM EDT
6.24
+0.02 (0.31%)
After-hours: Sep 16, 2025, 7:47 PM EDT
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 6.07 | 6.27 | 6.02 | 6.22 | 6.22 | 2.64% | 3,032,059 |
| Sep 15, 2025 | 6.24 | 6.29 | 6.04 | 6.06 | 6.06 | -1.14% | 4,328,526 |
| Sep 12, 2025 | 6.17 | 6.19 | 6.04 | 6.13 | 6.13 | -0.16% | 4,421,510 |
| Sep 11, 2025 | 6.11 | 6.20 | 6.03 | 6.14 | 6.14 | -0.16% | 4,474,697 |
| Sep 10, 2025 | 6.40 | 6.48 | 6.00 | 6.15 | 6.15 | -5.67% | 6,459,157 |
| Sep 9, 2025 | 6.60 | 6.65 | 6.47 | 6.52 | 6.52 | -1.21% | 3,286,626 |
| Sep 8, 2025 | 6.80 | 6.82 | 6.56 | 6.60 | 6.60 | -3.23% | 3,969,984 |
| Sep 5, 2025 | 6.74 | 6.98 | 6.72 | 6.82 | 6.82 | 1.04% | 3,630,485 |
| Sep 4, 2025 | 6.80 | 6.86 | 6.67 | 6.75 | 6.75 | -0.59% | 3,964,703 |
| Sep 3, 2025 | 6.87 | 6.96 | 6.77 | 6.79 | 6.79 | -1.59% | 2,855,695 |
| Sep 2, 2025 | 7.00 | 7.05 | 6.81 | 6.90 | 6.90 | -2.54% | 3,218,866 |
| Aug 29, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | -0.14% | 2,082,325 |
| Aug 28, 2025 | 7.02 | 7.10 | 6.88 | 7.09 | 7.09 | 1.29% | 2,970,437 |
| Aug 27, 2025 | 7.08 | 7.19 | 6.97 | 7.00 | 7.00 | -1.55% | 4,388,992 |
| Aug 26, 2025 | 7.05 | 7.17 | 6.95 | 7.11 | 7.11 | 0.99% | 2,054,343 |
| Aug 25, 2025 | 7.29 | 7.30 | 7.03 | 7.04 | 7.04 | -3.43% | 3,726,122 |
| Aug 22, 2025 | 7.15 | 7.34 | 7.10 | 7.29 | 7.29 | 2.24% | 3,058,939 |
| Aug 21, 2025 | 7.17 | 7.17 | 7.01 | 7.13 | 7.13 | -1.11% | 3,903,305 |
| Aug 20, 2025 | 7.31 | 7.36 | 7.20 | 7.21 | 7.21 | -2.04% | 2,856,807 |
| Aug 19, 2025 | 7.50 | 7.63 | 7.33 | 7.36 | 7.36 | -1.47% | 3,565,700 |
| Aug 18, 2025 | 7.64 | 7.73 | 7.46 | 7.47 | 7.47 | -2.10% | 3,081,192 |
| Aug 15, 2025 | 7.76 | 7.81 | 7.54 | 7.63 | 7.63 | -0.91% | 3,903,877 |
| Aug 14, 2025 | 7.90 | 7.96 | 7.63 | 7.70 | 7.70 | -4.53% | 4,039,535 |
| Aug 13, 2025 | 7.87 | 8.14 | 7.73 | 8.07 | 8.07 | 1.70% | 3,796,042 |
| Aug 12, 2025 | 7.95 | 8.21 | 7.84 | 7.93 | 7.93 | 1.02% | 3,780,333 |
| Aug 11, 2025 | 7.94 | 8.07 | 7.76 | 7.85 | 7.85 | 5.80% | 3,829,616 |
| Aug 8, 2025 | 7.72 | 7.72 | 7.27 | 7.42 | 7.42 | -3.89% | 5,270,448 |
| Aug 7, 2025 | 7.68 | 7.82 | 7.53 | 7.72 | 7.72 | 2.12% | 4,511,733 |
| Aug 6, 2025 | 7.32 | 7.86 | 7.23 | 7.56 | 7.56 | 3.85% | 5,961,877 |
| Aug 5, 2025 | 7.93 | 8.40 | 7.20 | 7.28 | 7.28 | -23.29% | 15,465,168 |
| Aug 4, 2025 | 9.64 | 9.74 | 9.40 | 9.49 | 9.49 | -0.21% | 3,062,229 |
| Aug 1, 2025 | 9.89 | 9.90 | 9.48 | 9.51 | 9.51 | -4.52% | 3,388,548 |
| Jul 31, 2025 | 10.00 | 10.11 | 9.85 | 9.96 | 9.96 | -0.70% | 2,442,197 |
| Jul 30, 2025 | 10.06 | 10.30 | 10.00 | 10.03 | 10.03 | 1.21% | 1,893,407 |
| Jul 29, 2025 | 10.22 | 10.31 | 9.82 | 9.91 | 9.91 | -3.03% | 2,005,644 |
| Jul 28, 2025 | 10.62 | 10.67 | 10.18 | 10.22 | 10.22 | -3.40% | 3,731,399 |
| Jul 25, 2025 | 10.60 | 10.65 | 10.34 | 10.58 | 10.58 | 0.47% | 2,787,009 |
| Jul 24, 2025 | 11.35 | 11.37 | 10.52 | 10.53 | 10.53 | -8.28% | 3,524,578 |
| Jul 23, 2025 | 11.54 | 11.82 | 11.37 | 11.48 | 11.48 | 0.17% | 2,220,274 |
| Jul 22, 2025 | 10.94 | 11.52 | 10.94 | 11.46 | 11.46 | 5.33% | 1,810,418 |
| Jul 21, 2025 | 11.22 | 11.34 | 10.85 | 10.88 | 10.88 | -2.77% | 2,565,633 |
| Jul 18, 2025 | 11.23 | 11.27 | 11.00 | 11.19 | 11.19 | 1.18% | 3,144,260 |
| Jul 17, 2025 | 10.93 | 11.23 | 10.86 | 11.06 | 11.06 | 0.82% | 1,764,615 |
| Jul 16, 2025 | 11.09 | 11.18 | 10.78 | 10.97 | 10.97 | 0.46% | 1,473,813 |
| Jul 15, 2025 | 11.45 | 11.51 | 10.92 | 10.92 | 10.92 | -4.29% | 2,642,826 |
| Jul 14, 2025 | 11.40 | 11.51 | 11.20 | 11.41 | 11.41 | -0.52% | 2,429,448 |
| Jul 11, 2025 | 11.44 | 11.55 | 11.17 | 11.47 | 11.47 | -0.86% | 2,503,913 |
| Jul 10, 2025 | 11.46 | 11.87 | 11.37 | 11.57 | 11.57 | 1.14% | 1,462,386 |
| Jul 9, 2025 | 12.00 | 12.05 | 11.41 | 11.44 | 11.44 | -4.27% | 2,241,523 |
| Jul 8, 2025 | 11.94 | 12.23 | 11.83 | 11.95 | 11.95 | 0.25% | 2,584,897 |