Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
6.78
-0.24 (-3.42%)
Nov 6, 2026, 11:24 AM EST - Market open
Portillo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.90 | 6.95 | 6.52 | 6.78 | 6.78 | -3.42% | 1,272,799 |
| Nov 5, 2026 | 6.04 | 7.02 | 5.92 | 7.02 | 7.02 | 28.81% | 9,236,517 |
| Nov 4, 2026 | 5.33 | 5.55 | 5.31 | 5.45 | 5.45 | 4.61% | 2,869,671 |
| Nov 3, 2026 | 5.18 | 5.30 | 5.09 | 5.21 | 5.21 | 0.58% | 2,321,581 |
| Nov 2, 2026 | 4.93 | 5.29 | 4.88 | 5.18 | 5.18 | 6.37% | 2,755,238 |
| Oct 30, 2026 | 4.96 | 5.10 | 4.84 | 4.87 | 4.87 | -1.81% | 1,787,671 |
| Oct 29, 2026 | 4.55 | 4.97 | 4.54 | 4.96 | 4.96 | 10.96% | 2,387,644 |
| Oct 28, 2026 | 4.29 | 4.68 | 4.28 | 4.47 | 4.47 | 3.71% | 2,580,514 |
| Oct 27, 2026 | 4.26 | 4.37 | 4.13 | 4.31 | 4.31 | 0.70% | 1,526,237 |
| Oct 26, 2026 | 4.16 | 4.41 | 4.14 | 4.28 | 4.28 | 1.66% | 1,073,395 |
| Oct 23, 2026 | 4.45 | 4.46 | 4.18 | 4.21 | 4.21 | -6.65% | 1,474,074 |
| Oct 22, 2026 | 4.33 | 4.52 | 4.30 | 4.51 | 4.51 | 4.40% | 1,085,190 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.26 | 4.32 | 4.32 | -5.47% | 1,542,132 |
| Oct 20, 2026 | 4.66 | 4.72 | 4.51 | 4.57 | 4.57 | -1.51% | 1,935,112 |
| Oct 19, 2026 | 4.59 | 4.70 | 4.48 | 4.64 | 4.64 | -0.43% | 1,988,737 |
| Oct 16, 2026 | 4.82 | 4.98 | 4.65 | 4.66 | 4.66 | -2.71% | 2,482,894 |
| Oct 15, 2026 | 4.68 | 4.87 | 4.67 | 4.79 | 4.79 | 2.79% | 2,410,992 |
| Oct 14, 2026 | 4.50 | 4.70 | 4.48 | 4.66 | 4.66 | 2.19% | 2,860,415 |
| Oct 13, 2026 | 4.29 | 4.75 | 4.28 | 4.56 | 4.56 | 6.79% | 4,072,077 |
| Oct 12, 2026 | 4.01 | 4.29 | 3.97 | 4.27 | 4.27 | 6.22% | 1,837,667 |
| Oct 9, 2026 | 3.90 | 4.04 | 3.87 | 4.02 | 4.02 | 3.08% | 1,487,743 |
| Oct 8, 2026 | 3.78 | 4.00 | 3.68 | 3.90 | 3.90 | 2.90% | 2,358,751 |
| Oct 7, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | 3.79 | 0.26% | 1,577,332 |
| Oct 6, 2026 | 3.53 | 3.81 | 3.51 | 3.78 | 3.78 | 6.48% | 1,695,883 |
| Oct 5, 2026 | 3.53 | 3.59 | 3.47 | 3.55 | 3.55 | 1.14% | 1,157,071 |
| Oct 2, 2026 | 3.53 | 3.61 | 3.49 | 3.51 | 3.51 | -0.57% | 1,802,415 |
| Oct 1, 2026 | 3.51 | 3.62 | 3.44 | 3.53 | 3.53 | - | 3,021,397 |
| Sep 30, 2026 | 3.57 | 3.62 | 3.50 | 3.53 | 3.53 | -0.56% | 1,238,353 |
| Sep 29, 2026 | 3.55 | 3.66 | 3.49 | 3.55 | 3.55 | 0.85% | 2,148,302 |
| Sep 28, 2026 | 3.47 | 3.53 | 3.29 | 3.52 | 3.52 | 0.72% | 2,743,005 |
| Sep 25, 2026 | 3.61 | 3.64 | 3.47 | 3.50 | 3.50 | -3.19% | 1,780,492 |
| Sep 24, 2026 | 3.65 | 3.70 | 3.59 | 3.61 | 3.61 | -1.10% | 1,469,188 |
| Sep 23, 2026 | 3.73 | 3.76 | 3.59 | 3.65 | 3.65 | -2.67% | 1,377,362 |
| Sep 22, 2026 | 3.81 | 3.88 | 3.71 | 3.75 | 3.75 | 0.54% | 1,531,183 |
| Sep 21, 2026 | 3.78 | 3.80 | 3.70 | 3.73 | 3.73 | -0.53% | 903,213 |
| Sep 18, 2026 | 3.72 | 3.83 | 3.70 | 3.75 | 3.75 | -0.27% | 1,507,481 |
| Sep 17, 2026 | 3.79 | 3.84 | 3.73 | 3.76 | 3.76 | 1.08% | 1,254,606 |
| Sep 16, 2026 | 3.85 | 3.91 | 3.72 | 3.72 | 3.72 | -3.63% | 1,597,206 |
| Sep 15, 2026 | 4.05 | 4.06 | 3.84 | 3.86 | 3.86 | -4.93% | 2,453,105 |
| Sep 14, 2026 | 4.08 | 4.14 | 4.03 | 4.06 | 4.06 | -0.73% | 1,258,472 |
| Sep 11, 2026 | 4.16 | 4.21 | 4.05 | 4.09 | 4.09 | -0.24% | 1,017,082 |
| Sep 10, 2026 | 4.10 | 4.15 | 4.06 | 4.10 | 4.10 | -0.24% | 1,439,044 |
| Sep 9, 2026 | 4.38 | 4.39 | 4.10 | 4.11 | 4.11 | -7.01% | 1,655,303 |
| Sep 8, 2026 | 4.40 | 4.49 | 4.38 | 4.42 | 4.42 | - | 867,279 |
| Sep 4, 2026 | 4.41 | 4.56 | 4.34 | 4.42 | 4.42 | 0.45% | 950,685 |
| Sep 3, 2026 | 4.54 | 4.56 | 4.31 | 4.40 | 4.40 | -2.22% | 1,188,114 |
| Sep 2, 2026 | 4.45 | 4.56 | 4.45 | 4.50 | 4.50 | 2.04% | 981,243 |
| Sep 1, 2026 | 4.53 | 4.53 | 4.34 | 4.41 | 4.41 | -3.50% | 1,110,582 |
| Aug 31, 2026 | 4.65 | 4.68 | 4.56 | 4.57 | 4.57 | -2.77% | 1,035,165 |
| Aug 28, 2026 | 4.54 | 4.75 | 4.49 | 4.70 | 4.70 | 4.91% | 1,403,363 |