Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
7.04
-0.25 (-3.43%)
At close: Aug 25, 2025, 4:00 PM
7.12
+0.08 (1.14%)
After-hours: Aug 25, 2025, 7:41 PM EDT
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 7.29 | 7.30 | 7.03 | 7.04 | 7.04 | -3.43% | 3,687,389 |
| 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 |
| Jul 7, 2025 | 12.15 | 12.17 | 11.78 | 11.92 | 11.92 | -3.25% | 3,393,749 |
| Jul 3, 2025 | 12.20 | 12.37 | 12.17 | 12.32 | 12.32 | 0.57% | 1,126,615 |
| Jul 2, 2025 | 12.07 | 12.28 | 11.92 | 12.25 | 12.25 | 1.91% | 831,832 |
| Jul 1, 2025 | 11.66 | 12.24 | 11.53 | 12.02 | 12.02 | 3.00% | 1,173,428 |
| Jun 30, 2025 | 11.54 | 11.89 | 11.46 | 11.67 | 11.67 | 1.21% | 1,177,891 |
| Jun 27, 2025 | 11.60 | 11.69 | 11.38 | 11.53 | 11.53 | -0.09% | 2,591,383 |
| Jun 26, 2025 | 11.49 | 11.60 | 11.31 | 11.54 | 11.54 | 1.23% | 1,152,726 |
| Jun 25, 2025 | 11.55 | 11.65 | 11.38 | 11.40 | 11.40 | -0.78% | 1,303,410 |
| Jun 24, 2025 | 11.40 | 11.64 | 11.32 | 11.49 | 11.49 | 1.68% | 1,192,391 |
| Jun 23, 2025 | 11.16 | 11.34 | 10.86 | 11.30 | 11.30 | 0.18% | 2,377,992 |
| Jun 20, 2025 | 11.62 | 11.63 | 11.07 | 11.28 | 11.28 | -1.66% | 2,341,539 |
| Jun 18, 2025 | 11.69 | 11.70 | 11.36 | 11.47 | 11.47 | -1.38% | 1,611,632 |
| Jun 17, 2025 | 11.98 | 12.08 | 11.61 | 11.63 | 11.63 | -3.24% | 1,300,814 |
| Jun 16, 2025 | 11.57 | 12.29 | 11.57 | 12.02 | 12.02 | 5.07% | 1,701,673 |
| Jun 13, 2025 | 11.58 | 11.88 | 11.33 | 11.44 | 11.44 | -3.46% | 1,669,283 |