Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	8.86	9.12	8.63	8.66	8.66	-3.56%	2,800,496
Dec 19, 2024	9.00	9.11	8.80	8.98	8.98	1.81%	1,291,905
Dec 18, 2024	9.02	9.25	8.66	8.82	8.82	-1.89%	2,423,948
Dec 17, 2024	8.94	9.18	8.78	8.99	8.99	0.11%	1,978,979
Dec 16, 2024	9.48	9.50	8.95	8.98	8.98	-5.47%	2,902,400
Dec 13, 2024	9.90	9.98	9.49	9.50	9.50	-4.23%	1,616,426
Dec 12, 2024	10.13	10.25	9.90	9.92	9.92	-1.98%	1,605,745
Dec 11, 2024	10.34	10.48	10.04	10.12	10.12	-1.65%	1,090,795
Dec 10, 2024	10.27	10.63	10.05	10.29	10.29	0.59%	1,314,805
Dec 9, 2024	10.50	10.69	10.20	10.23	10.23	-2.48%	1,305,900
Dec 6, 2024	10.60	10.67	10.39	10.49	10.49	0.38%	1,043,400
Dec 5, 2024	10.52	10.62	10.41	10.45	10.45	-1.51%	1,241,922
Dec 4, 2024	10.95	11.25	10.56	10.61	10.61	-3.11%	1,282,647
Dec 3, 2024	11.11	11.22	10.71	10.95	10.95	-1.26%	1,394,506
Dec 2, 2024	11.52	11.53	11.07	11.09	11.09	-3.98%	1,135,929
Nov 29, 2024	11.57	11.73	11.30	11.55	11.55	0.96%	773,016
Nov 27, 2024	11.33	11.74	11.24	11.44	11.44	1.78%	1,108,500
Nov 26, 2024	11.38	11.43	11.06	11.24	11.24	-0.53%	988,014
Nov 25, 2024	10.97	11.50	10.95	11.30	11.30	4.15%	1,349,800
Nov 22, 2024	10.80	11.00	10.76	10.85	10.85	0.56%	1,128,677
Nov 21, 2024	10.64	10.91	10.54	10.79	10.79	1.51%	1,195,300
Nov 20, 2024	10.61	10.79	10.53	10.63	10.63	-0.93%	1,125,957
Nov 19, 2024	10.76	10.85	10.56	10.73	10.73	-1.65%	1,381,692
Nov 18, 2024	11.13	11.22	10.84	10.91	10.91	-2.24%	1,465,507
Nov 15, 2024	11.47	11.52	11.16	11.16	11.16	-2.36%	1,155,004
Nov 14, 2024	12.20	12.35	11.40	11.43	11.43	-5.38%	1,873,909
Nov 13, 2024	12.25	12.49	12.03	12.08	12.08	-0.41%	3,233,700
Nov 12, 2024	12.30	12.41	12.02	12.13	12.13	-2.18%	854,967
Nov 11, 2024	12.67	12.71	12.23	12.40	12.40	-0.96%	885,967
Nov 8, 2024	12.74	13.16	12.43	12.52	12.52	-1.96%	1,247,600
Nov 7, 2024	13.19	13.30	12.70	12.77	12.77	-2.82%	1,771,200
Nov 6, 2024	13.51	13.99	13.05	13.14	13.14	-2.59%	1,436,336
Nov 5, 2024	13.77	14.43	13.13	13.49	13.49	-1.17%	1,490,359
Nov 4, 2024	13.74	13.86	13.57	13.65	13.65	-1.66%	884,300
Nov 1, 2024	13.13	13.88	13.11	13.88	13.88	7.35%	1,478,837
Oct 31, 2024	13.19	13.24	12.88	12.93	12.93	-1.52%	738,300
Oct 30, 2024	13.00	13.41	13.00	13.13	13.13	0.54%	696,940
Oct 29, 2024	13.24	13.35	12.99	13.06	13.06	-1.95%	908,908
Oct 28, 2024	13.12	13.43	13.08	13.32	13.32	3.34%	1,093,429
Oct 25, 2024	12.97	13.20	12.87	12.89	12.89	0.08%	1,009,101
Oct 24, 2024	12.51	12.91	12.41	12.88	12.88	3.29%	1,142,863
Oct 23, 2024	12.22	12.58	12.22	12.47	12.47	0.89%	623,431
Oct 22, 2024	12.53	12.56	12.27	12.36	12.36	-1.67%	574,100
Oct 21, 2024	12.39	12.64	12.13	12.57	12.57	1.53%	821,618
Oct 18, 2024	12.53	12.53	12.12	12.38	12.38	-0.56%	919,555
Oct 17, 2024	12.59	12.71	12.43	12.45	12.45	-1.58%	794,747
Oct 16, 2024	12.88	12.90	12.61	12.65	12.65	-0.86%	630,395
Oct 15, 2024	12.24	13.00	12.17	12.76	12.76	4.08%	943,500
Oct 14, 2024	12.46	12.46	12.11	12.26	12.26	-2.08%	705,686
Oct 11, 2024	12.16	12.57	12.12	12.52	12.52	2.54%	707,622
Oct 10, 2024	12.20	12.28	11.99	12.21	12.21	-0.49%	381,069
Oct 9, 2024	12.42	12.54	12.23	12.27	12.27	-1.13%	601,300
Oct 8, 2024	12.34	12.64	12.24	12.41	12.41	0.49%	483,900
Oct 7, 2024	12.88	12.98	12.14	12.35	12.35	-6.44%	954,596
Oct 4, 2024	12.97	13.24	12.80	13.20	13.20	4.35%	535,927
Oct 3, 2024	12.68	12.77	12.54	12.65	12.65	-1.17%	438,226
Oct 2, 2024	13.00	13.09	12.67	12.80	12.80	-2.44%	587,443
Oct 1, 2024	13.45	13.53	13.07	13.12	13.12	-2.60%	782,500
Sep 30, 2024	13.16	13.59	13.15	13.47	13.47	2.05%	767,100
Sep 27, 2024	13.33	13.62	13.20	13.20	13.20	-	458,800
Sep 26, 2024	13.21	13.33	13.01	13.20	13.20	1.85%	538,410
Sep 25, 2024	13.02	13.07	12.73	12.96	12.96	-0.15%	954,100
Sep 24, 2024	13.35	13.40	12.88	12.98	12.98	-2.19%	848,906
Sep 23, 2024	13.54	13.71	13.27	13.27	13.27	-1.48%	602,800
Sep 20, 2024	13.54	13.74	13.38	13.47	13.47	-0.52%	1,308,238
Sep 19, 2024	13.65	13.75	13.48	13.54	13.54	1.96%	888,319
Sep 18, 2024	13.34	13.60	13.11	13.28	13.28	-0.23%	776,800
Sep 17, 2024	12.88	13.55	12.84	13.31	13.31	4.72%	1,760,440
Sep 16, 2024	12.83	12.98	12.70	12.71	12.71	-0.94%	931,548
Sep 13, 2024	12.49	12.90	12.45	12.83	12.83	3.63%	964,100
Sep 12, 2024	12.17	12.78	12.10	12.38	12.38	2.82%	1,228,442
Sep 11, 2024	12.00	12.08	11.57	12.04	12.04	-0.25%	942,616
Sep 10, 2024	12.18	12.18	11.89	12.07	12.07	-0.33%	843,200
Sep 9, 2024	11.78	12.31	11.76	12.11	12.11	3.24%	765,918
Sep 6, 2024	11.97	12.02	11.67	11.73	11.73	-1.84%	637,200
Sep 5, 2024	11.94	12.20	11.93	11.95	11.95	-0.17%	448,200
Sep 4, 2024	11.86	12.27	11.71	11.97	11.97	-0.08%	568,100
Sep 3, 2024	12.27	12.31	11.76	11.98	11.98	-2.68%	853,100
Aug 30, 2024	12.35	12.36	12.14	12.31	12.31	0.33%	486,473
Aug 29, 2024	12.23	12.42	12.16	12.27	12.27	0.33%	642,700
Aug 28, 2024	12.54	12.62	12.11	12.23	12.23	-3.40%	672,200
Aug 27, 2024	12.18	12.73	12.03	12.66	12.66	3.69%	1,102,839
Aug 26, 2024	12.34	12.55	12.17	12.21	12.21	-0.49%	903,733
Aug 23, 2024	12.13	12.39	12.07	12.27	12.27	1.32%	800,105
Aug 22, 2024	12.14	12.18	11.98	12.11	12.11	-0.16%	477,600
Aug 21, 2024	12.33	12.43	12.03	12.13	12.13	-0.66%	888,665
Aug 20, 2024	11.97	12.22	11.89	12.21	12.21	1.08%	1,196,187
Aug 19, 2024	12.16	12.30	12.00	12.08	12.08	0.17%	1,208,723
Aug 16, 2024	12.30	12.46	11.86	12.06	12.06	1.69%	2,597,000
Aug 15, 2024	11.20	11.91	11.19	11.86	11.86	8.21%	2,625,000
Aug 14, 2024	11.13	11.13	10.70	10.96	10.96	-0.81%	1,581,000
Aug 13, 2024	10.79	11.14	10.67	11.05	11.05	2.50%	2,108,300
Aug 12, 2024	10.78	11.03	10.60	10.78	10.78	0.65%	2,174,311
Aug 9, 2024	10.29	10.74	10.24	10.71	10.71	4.08%	1,929,798
Aug 8, 2024	9.96	10.33	9.94	10.29	10.29	3.94%	1,699,340
Aug 7, 2024	9.86	9.98	9.51	9.90	9.90	2.38%	1,342,900
Aug 6, 2024	9.28	9.79	9.27	9.67	9.67	8.90%	1,960,800
Aug 5, 2024	9.00	9.17	8.66	8.88	8.88	-4.82%	1,926,132
Aug 2, 2024	9.65	9.65	9.23	9.33	9.33	-6.61%	1,241,844
Aug 1, 2024	10.34	10.39	9.80	9.99	9.99	-3.57%	867,275