Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.790
+0.130 (2.79%)
At close: Oct 15, 2026, 4:00 PM EDT
4.690
-0.100 (-2.09%)
After-hours: Oct 15, 2026, 7:38 PM EDT
Portillo's Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.68 | 4.87 | 4.67 | 4.79 | 4.79 | 2.79% | 2,410,985 |
| Oct 14, 2026 | 4.50 | 4.70 | 4.48 | 4.66 | 4.66 | 2.19% | 2,859,842 |
| Oct 13, 2026 | 4.29 | 4.75 | 4.28 | 4.56 | 4.56 | 6.79% | 4,070,926 |
| Oct 12, 2026 | 4.01 | 4.29 | 3.97 | 4.27 | 4.27 | 6.22% | 1,835,133 |
| Oct 9, 2026 | 3.90 | 4.04 | 3.87 | 4.02 | 4.02 | 3.08% | 1,486,676 |
| Oct 8, 2026 | 3.78 | 4.00 | 3.68 | 3.90 | 3.90 | 2.90% | 2,355,963 |
| Oct 7, 2026 | 3.74 | 3.85 | 3.72 | 3.79 | 3.79 | 0.26% | 1,576,821 |
| Oct 6, 2026 | 3.53 | 3.81 | 3.51 | 3.78 | 3.78 | 6.48% | 1,691,884 |
| Oct 5, 2026 | 3.53 | 3.59 | 3.47 | 3.55 | 3.55 | 1.14% | 1,155,537 |
| 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 |
| 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 |