Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.060
-0.030 (-0.73%)
Sep 14, 2026, 4:00 PM EDT - Market closed
Portillo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 4.08 | 4.14 | 4.03 | 4.06 | 4.06 | -0.73% | 1,258,403 |
| Sep 11, 2026 | 4.16 | 4.21 | 4.05 | 4.09 | 4.09 | -0.24% | 1,017,074 |
| 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 |
| Aug 27, 2026 | 4.73 | 4.73 | 4.44 | 4.48 | 4.48 | -5.68% | 1,324,933 |
| Aug 26, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | -2.06% | 921,378 |
| Aug 25, 2026 | 4.94 | 4.98 | 4.84 | 4.85 | 4.85 | -2.61% | 1,257,746 |
| Aug 24, 2026 | 4.96 | 5.11 | 4.91 | 4.98 | 4.98 | 0.20% | 953,341 |
| Aug 21, 2026 | 4.83 | 5.00 | 4.79 | 4.97 | 4.97 | 4.19% | 1,636,989 |
| Aug 20, 2026 | 4.81 | 4.87 | 4.73 | 4.77 | 4.77 | -2.85% | 778,772 |
| Aug 19, 2026 | 4.75 | 5.00 | 4.74 | 4.91 | 4.91 | 3.81% | 1,063,586 |
| Aug 18, 2026 | 4.95 | 4.97 | 4.69 | 4.73 | 4.73 | -4.83% | 931,523 |
| Aug 17, 2026 | 5.12 | 5.12 | 4.90 | 4.97 | 4.97 | -3.68% | 1,155,181 |
| Aug 14, 2026 | 4.99 | 5.24 | 4.99 | 5.16 | 5.16 | 2.69% | 1,250,695 |
| Aug 13, 2026 | 4.95 | 5.23 | 4.88 | 5.03 | 5.03 | 5.57% | 2,702,526 |
| Aug 12, 2026 | 4.47 | 4.78 | 4.43 | 4.76 | 4.76 | 5.54% | 1,946,706 |
| Aug 11, 2026 | 4.48 | 4.61 | 4.47 | 4.51 | 4.51 | 0.67% | 1,300,376 |
| Aug 10, 2026 | 4.43 | 4.53 | 4.27 | 4.48 | 4.48 | 1.13% | 1,791,299 |
| Aug 7, 2026 | 4.38 | 4.47 | 4.21 | 4.43 | 4.43 | 1.14% | 1,141,628 |
| Aug 6, 2026 | 4.60 | 4.60 | 4.29 | 4.38 | 4.38 | -6.21% | 2,641,969 |
| Aug 5, 2026 | 4.50 | 4.71 | 4.45 | 4.67 | 4.67 | 3.09% | 1,329,734 |
| Aug 4, 2026 | 4.51 | 4.55 | 4.44 | 4.53 | 4.53 | -0.22% | 1,243,230 |
| Aug 3, 2026 | 4.66 | 4.76 | 4.45 | 4.54 | 4.54 | -0.66% | 1,003,127 |
| Jul 31, 2026 | 4.62 | 4.67 | 4.48 | 4.57 | 4.57 | -1.08% | 712,661 |
| Jul 30, 2026 | 4.74 | 4.83 | 4.59 | 4.62 | 4.62 | -2.94% | 967,801 |
| Jul 29, 2026 | 4.63 | 4.84 | 4.63 | 4.76 | 4.76 | 1.71% | 952,981 |
| Jul 28, 2026 | 4.67 | 4.82 | 4.63 | 4.68 | 4.68 | 0.21% | 1,490,145 |
| Jul 27, 2026 | 4.35 | 4.70 | 4.35 | 4.67 | 4.67 | 7.36% | 1,966,857 |
| Jul 24, 2026 | 4.40 | 4.45 | 4.30 | 4.35 | 4.35 | 0.35% | 1,077,357 |
| Jul 23, 2026 | 4.43 | 4.45 | 4.27 | 4.34 | 4.34 | -3.02% | 770,253 |
| Jul 22, 2026 | 4.54 | 4.54 | 4.37 | 4.47 | 4.47 | -0.22% | 848,780 |
| Jul 21, 2026 | 4.51 | 4.58 | 4.43 | 4.48 | 4.48 | -1.75% | 926,197 |
| Jul 20, 2026 | 4.67 | 4.73 | 4.46 | 4.56 | 4.56 | -2.36% | 686,837 |
| Jul 17, 2026 | 4.71 | 4.89 | 4.65 | 4.67 | 4.67 | -0.85% | 1,069,472 |
| Jul 16, 2026 | 4.62 | 4.73 | 4.59 | 4.71 | 4.71 | 2.61% | 846,338 |
| Jul 15, 2026 | 4.56 | 4.79 | 4.53 | 4.59 | 4.59 | 1.55% | 1,089,031 |
| Jul 14, 2026 | 4.68 | 4.73 | 4.51 | 4.52 | 4.52 | -4.84% | 1,056,255 |
| Jul 13, 2026 | 4.68 | 4.83 | 4.67 | 4.75 | 4.75 | 3.49% | 1,210,208 |
| Jul 10, 2026 | 4.60 | 4.76 | 4.59 | 4.59 | 4.59 | -0.22% | 914,660 |
| Jul 9, 2026 | 4.52 | 4.66 | 4.43 | 4.60 | 4.60 | 0.44% | 717,206 |
| Jul 8, 2026 | 4.76 | 4.79 | 4.51 | 4.58 | 4.58 | -4.58% | 1,082,359 |
| Jul 7, 2026 | 4.82 | 4.92 | 4.73 | 4.80 | 4.80 | 1.69% | 1,137,561 |
| Jul 6, 2026 | 4.95 | 5.01 | 4.70 | 4.72 | 4.72 | -5.22% | 1,261,889 |