Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.710
+0.120 (2.61%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Portillo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.62 | 4.73 | 4.59 | 4.71 | 4.71 | 2.61% | 846,230 |
| Jul 15, 2026 | 4.56 | 4.79 | 4.53 | 4.59 | 4.59 | 1.55% | 1,087,447 |
| Jul 14, 2026 | 4.68 | 4.73 | 4.51 | 4.52 | 4.52 | -4.84% | 1,056,006 |
| Jul 13, 2026 | 4.68 | 4.83 | 4.67 | 4.75 | 4.75 | 3.49% | 1,208,818 |
| Jul 10, 2026 | 4.60 | 4.76 | 4.59 | 4.59 | 4.59 | -0.22% | 914,646 |
| Jul 9, 2026 | 4.52 | 4.66 | 4.43 | 4.60 | 4.60 | 0.44% | 712,149 |
| Jul 8, 2026 | 4.76 | 4.79 | 4.51 | 4.58 | 4.58 | -4.58% | 1,079,222 |
| Jul 7, 2026 | 4.82 | 4.92 | 4.73 | 4.80 | 4.80 | 1.69% | 1,137,451 |
| Jul 6, 2026 | 4.95 | 5.01 | 4.70 | 4.72 | 4.72 | -5.22% | 1,261,889 |
| Jul 2, 2026 | 5.00 | 5.05 | 4.87 | 4.98 | 4.98 | -0.20% | 1,154,430 |
| Jul 1, 2026 | 4.80 | 5.10 | 4.76 | 4.99 | 4.99 | 5.27% | 1,512,909 |
| Jun 30, 2026 | 4.72 | 4.76 | 4.60 | 4.74 | 4.74 | -0.21% | 956,890 |
| Jun 29, 2026 | 4.70 | 4.76 | 4.55 | 4.75 | 4.75 | 0.21% | 1,156,186 |
| Jun 26, 2026 | 4.38 | 4.85 | 4.38 | 4.74 | 4.74 | 7.73% | 3,615,131 |
| Jun 25, 2026 | 4.34 | 4.55 | 4.34 | 4.40 | 4.40 | 1.38% | 1,468,215 |
| Jun 24, 2026 | 4.08 | 4.35 | 4.08 | 4.34 | 4.34 | 6.90% | 1,240,009 |
| Jun 23, 2026 | 4.09 | 4.15 | 4.05 | 4.06 | 4.06 | 0.50% | 1,042,869 |
| Jun 22, 2026 | 4.20 | 4.36 | 4.03 | 4.04 | 4.04 | -5.16% | 1,669,703 |
| Jun 18, 2026 | 4.27 | 4.44 | 4.16 | 4.26 | 4.26 | 0.95% | 1,372,665 |
| Jun 17, 2026 | 4.33 | 4.46 | 4.20 | 4.22 | 4.22 | -2.54% | 1,047,166 |
| Jun 16, 2026 | 4.42 | 4.46 | 4.27 | 4.33 | 4.33 | -2.48% | 1,294,861 |
| Jun 15, 2026 | 4.47 | 4.58 | 4.41 | 4.44 | 4.44 | - | 970,182 |
| Jun 12, 2026 | 4.47 | 4.57 | 4.40 | 4.44 | 4.44 | -0.67% | 1,853,148 |
| Jun 11, 2026 | 4.21 | 4.50 | 4.14 | 4.47 | 4.47 | 6.68% | 1,851,230 |
| Jun 10, 2026 | 3.96 | 4.29 | 3.96 | 4.19 | 4.19 | 5.81% | 1,616,354 |
| Jun 9, 2026 | 3.91 | 4.21 | 3.91 | 3.96 | 3.96 | 1.28% | 1,400,390 |
| Jun 8, 2026 | 3.99 | 4.02 | 3.91 | 3.91 | 3.91 | -2.01% | 1,187,167 |
| Jun 5, 2026 | 3.84 | 3.99 | 3.83 | 3.99 | 3.99 | 4.72% | 2,228,693 |
| Jun 4, 2026 | 4.01 | 4.04 | 3.78 | 3.81 | 3.81 | -3.79% | 2,599,719 |
| Jun 3, 2026 | 4.03 | 4.08 | 3.93 | 3.96 | 3.96 | -1.49% | 1,363,523 |
| Jun 2, 2026 | 4.11 | 4.14 | 4.00 | 4.02 | 4.02 | -3.60% | 1,544,300 |
| Jun 1, 2026 | 4.25 | 4.35 | 4.17 | 4.17 | 4.17 | -2.80% | 1,122,983 |
| May 29, 2026 | 4.23 | 4.40 | 4.23 | 4.29 | 4.29 | 0.70% | 1,438,029 |
| May 28, 2026 | 4.13 | 4.28 | 4.11 | 4.26 | 4.26 | 3.15% | 1,318,654 |
| May 27, 2026 | 4.00 | 4.20 | 3.99 | 4.13 | 4.13 | 3.77% | 1,480,885 |
| May 26, 2026 | 4.07 | 4.13 | 3.96 | 3.98 | 3.98 | -1.24% | 1,487,463 |
| May 22, 2026 | 4.06 | 4.15 | 3.96 | 4.03 | 4.03 | -1.71% | 1,412,921 |
| May 21, 2026 | 3.90 | 4.12 | 3.81 | 4.10 | 4.10 | 5.13% | 2,573,845 |
| May 20, 2026 | 3.98 | 4.02 | 3.89 | 3.90 | 3.90 | -2.01% | 1,431,002 |
| May 19, 2026 | 3.92 | 4.08 | 3.88 | 3.98 | 3.98 | 1.27% | 2,276,690 |
| May 18, 2026 | 3.95 | 4.06 | 3.93 | 3.93 | 3.93 | -1.26% | 2,011,859 |
| 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 |