Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
3.990
+0.180 (4.72%)
At close: Jun 5, 2026, 4:00 PM EDT
3.980
-0.010 (-0.25%)
After-hours: Jun 5, 2026, 7:34 PM EDT
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3.84 | 3.99 | 3.83 | 3.99 | 3.99 | 4.72% | 2,226,726 |
| Jun 4, 2026 | 4.01 | 4.04 | 3.78 | 3.81 | 3.81 | -3.79% | 2,596,474 |
| Jun 3, 2026 | 4.03 | 4.08 | 3.93 | 3.96 | 3.96 | -1.49% | 1,357,447 |
| Jun 2, 2026 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | -3.60% | 1,542,453 |
| Jun 1, 2026 | 4.25 | 4.35 | 4.17 | 4.17 | 4.17 | -2.80% | 1,121,580 |
| May 29, 2026 | 4.23 | 4.40 | 4.23 | 4.29 | 4.29 | 0.70% | 1,437,008 |
| May 28, 2026 | 4.13 | 4.28 | 4.11 | 4.26 | 4.26 | 3.15% | 1,316,826 |
| May 27, 2026 | 4.00 | 4.20 | 3.99 | 4.13 | 4.13 | 3.77% | 1,475,990 |
| May 26, 2026 | 4.07 | 4.13 | 3.96 | 3.98 | 3.98 | -1.24% | 1,484,406 |
| May 22, 2026 | 4.06 | 4.15 | 3.96 | 4.03 | 4.03 | -1.71% | 1,412,349 |
| May 21, 2026 | 3.90 | 4.12 | 3.81 | 4.10 | 4.10 | 5.13% | 2,568,987 |
| May 20, 2026 | 3.98 | 4.02 | 3.89 | 3.90 | 3.90 | -2.01% | 1,418,454 |
| May 19, 2026 | 3.92 | 4.08 | 3.88 | 3.98 | 3.98 | 1.27% | 2,275,777 |
| May 18, 2026 | 3.95 | 4.06 | 3.93 | 3.93 | 3.93 | -1.26% | 2,003,013 |
| May 15, 2026 | 3.97 | 4.12 | 3.95 | 3.98 | 3.98 | -0.25% | 2,119,304 |
| May 14, 2026 | 4.05 | 4.17 | 3.96 | 3.99 | 3.99 | -1.24% | 2,015,077 |
| May 13, 2026 | 4.20 | 4.23 | 4.04 | 4.04 | 4.04 | -0.25% | 2,420,328 |
| May 12, 2026 | 4.10 | 4.18 | 4.03 | 4.05 | 4.05 | -1.70% | 2,597,524 |
| May 11, 2026 | 4.32 | 4.40 | 4.11 | 4.12 | 4.12 | -4.19% | 2,197,285 |
| May 8, 2026 | 4.43 | 4.54 | 4.28 | 4.30 | 4.30 | -1.38% | 2,244,430 |
| May 7, 2026 | 4.37 | 4.49 | 4.27 | 4.36 | 4.36 | -2.90% | 5,671,342 |
| May 6, 2026 | 4.81 | 4.95 | 4.48 | 4.49 | 4.49 | -6.17% | 3,750,978 |
| May 5, 2026 | 5.73 | 5.74 | 4.73 | 4.79 | 4.79 | -16.35% | 5,979,080 |
| May 4, 2026 | 6.39 | 6.49 | 5.71 | 5.72 | 5.72 | -11.86% | 2,295,841 |
| May 1, 2026 | 6.26 | 6.62 | 6.25 | 6.49 | 6.49 | 3.84% | 1,412,649 |
| Apr 30, 2026 | 5.95 | 6.26 | 5.93 | 6.25 | 6.25 | 5.57% | 1,432,564 |
| Apr 29, 2026 | 6.07 | 6.17 | 5.91 | 5.92 | 5.92 | -2.63% | 1,359,796 |
| Apr 28, 2026 | 6.37 | 6.43 | 6.06 | 6.08 | 6.08 | -4.85% | 907,163 |
| Apr 27, 2026 | 6.36 | 6.46 | 6.20 | 6.39 | 6.39 | -0.47% | 1,221,608 |
| Apr 24, 2026 | 6.35 | 6.55 | 6.33 | 6.42 | 6.42 | 0.47% | 1,214,968 |
| Apr 23, 2026 | 6.54 | 6.60 | 6.37 | 6.39 | 6.39 | -1.69% | 1,305,290 |
| Apr 22, 2026 | 6.48 | 6.69 | 6.31 | 6.50 | 6.50 | 4.17% | 1,515,198 |
| Apr 21, 2026 | 6.31 | 6.46 | 6.10 | 6.24 | 6.24 | -1.27% | 1,590,712 |
| Apr 20, 2026 | 5.86 | 6.32 | 5.85 | 6.32 | 6.32 | 6.94% | 1,629,563 |
| Apr 17, 2026 | 5.68 | 5.96 | 5.61 | 5.91 | 5.91 | 5.72% | 2,312,808 |
| Apr 16, 2026 | 5.50 | 5.68 | 5.50 | 5.59 | 5.59 | 1.27% | 1,973,139 |
| Apr 15, 2026 | 5.57 | 5.61 | 5.44 | 5.52 | 5.52 | -0.72% | 848,938 |
| Apr 14, 2026 | 5.36 | 5.57 | 5.35 | 5.56 | 5.56 | 3.35% | 1,316,588 |
| Apr 13, 2026 | 5.70 | 5.72 | 5.38 | 5.38 | 5.38 | -6.92% | 1,479,743 |
| Apr 10, 2026 | 5.85 | 5.90 | 5.74 | 5.78 | 5.78 | -1.20% | 712,318 |
| Apr 9, 2026 | 5.66 | 5.89 | 5.66 | 5.85 | 5.85 | 2.63% | 887,268 |
| Apr 8, 2026 | 5.81 | 5.87 | 5.67 | 5.70 | 5.70 | 1.60% | 1,011,359 |
| Apr 7, 2026 | 5.57 | 5.70 | 5.57 | 5.61 | 5.61 | -0.53% | 1,267,902 |
| Apr 6, 2026 | 5.53 | 5.73 | 5.53 | 5.64 | 5.64 | 1.44% | 900,948 |
| Apr 2, 2026 | 5.36 | 5.66 | 5.25 | 5.56 | 5.56 | 2.96% | 1,266,266 |
| Apr 1, 2026 | 5.33 | 5.46 | 5.33 | 5.40 | 5.40 | 2.08% | 1,413,892 |
| Mar 31, 2026 | 5.31 | 5.34 | 5.13 | 5.29 | 5.29 | 0.76% | 1,113,602 |
| Mar 30, 2026 | 5.18 | 5.38 | 5.11 | 5.25 | 5.25 | 1.35% | 1,370,434 |
| Mar 27, 2026 | 5.35 | 5.36 | 5.12 | 5.18 | 5.18 | -3.72% | 1,115,084 |
| Mar 26, 2026 | 5.39 | 5.56 | 5.32 | 5.38 | 5.38 | -0.74% | 1,019,823 |