Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.940
-0.140 (-2.76%)
Mar 9, 2026, 2:05 PM EDT - Market open
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.01 | 5.01 | 4.77 | 4.89 | - | -3.84% | 476,913 |
| Mar 6, 2026 | 5.00 | 5.08 | 4.92 | 5.08 | 5.08 | -0.97% | 1,415,540 |
| Mar 5, 2026 | 5.15 | 5.30 | 5.08 | 5.13 | 5.13 | -0.77% | 915,004 |
| Mar 4, 2026 | 5.26 | 5.29 | 5.10 | 5.17 | 5.17 | -0.77% | 910,365 |
| Mar 3, 2026 | 5.15 | 5.24 | 5.02 | 5.21 | 5.21 | -0.38% | 1,115,400 |
| Mar 2, 2026 | 5.21 | 5.39 | 5.14 | 5.23 | 5.23 | -2.06% | 1,321,866 |
| Feb 27, 2026 | 5.42 | 5.44 | 5.27 | 5.34 | 5.34 | -2.55% | 1,476,009 |
| Feb 26, 2026 | 5.27 | 5.57 | 5.21 | 5.48 | 5.48 | 3.79% | 1,203,651 |
| Feb 25, 2026 | 5.37 | 5.45 | 5.16 | 5.28 | 5.28 | -0.94% | 1,644,995 |
| Feb 24, 2026 | 5.98 | 6.09 | 5.18 | 5.33 | 5.33 | -7.94% | 3,291,147 |
| Feb 23, 2026 | 5.55 | 5.82 | 5.34 | 5.79 | 5.79 | 2.30% | 3,170,268 |
| Feb 20, 2026 | 5.62 | 5.74 | 5.54 | 5.66 | 5.66 | - | 1,322,025 |
| Feb 19, 2026 | 5.60 | 5.73 | 5.57 | 5.66 | 5.66 | -0.70% | 974,893 |
| Feb 18, 2026 | 5.50 | 5.77 | 5.47 | 5.70 | 5.70 | 3.83% | 1,142,059 |
| Feb 17, 2026 | 5.48 | 5.54 | 5.37 | 5.49 | 5.49 | 1.67% | 941,999 |
| Feb 13, 2026 | 5.48 | 5.58 | 5.40 | 5.40 | 5.40 | -1.10% | 1,112,038 |
| Feb 12, 2026 | 5.80 | 5.83 | 5.34 | 5.46 | 5.46 | -6.02% | 2,601,030 |
| Feb 11, 2026 | 5.96 | 6.04 | 5.78 | 5.81 | 5.81 | -2.52% | 1,105,544 |
| Feb 10, 2026 | 6.03 | 6.12 | 5.92 | 5.96 | 5.96 | -1.65% | 1,276,088 |
| Feb 9, 2026 | 5.92 | 6.06 | 5.85 | 6.06 | 6.06 | 1.68% | 1,231,898 |
| Feb 6, 2026 | 5.72 | 6.04 | 5.65 | 5.96 | 5.96 | 3.65% | 1,512,390 |
| Feb 5, 2026 | 5.79 | 5.88 | 5.68 | 5.75 | 5.75 | -1.20% | 1,413,780 |
| Feb 4, 2026 | 5.66 | 5.85 | 5.57 | 5.82 | 5.82 | 3.74% | 1,769,547 |
| Feb 3, 2026 | 5.61 | 5.79 | 5.45 | 5.61 | 5.61 | -0.71% | 1,438,269 |
| Feb 2, 2026 | 5.63 | 5.71 | 5.55 | 5.65 | 5.65 | - | 1,734,370 |
| Jan 30, 2026 | 5.64 | 5.68 | 5.45 | 5.65 | 5.65 | -0.70% | 1,396,870 |
| Jan 29, 2026 | 5.58 | 5.71 | 5.52 | 5.69 | 5.69 | 1.07% | 1,372,380 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.55 | 5.63 | 5.63 | -4.41% | 1,513,352 |
| Jan 27, 2026 | 5.78 | 5.99 | 5.75 | 5.89 | 5.89 | 1.38% | 2,350,255 |
| Jan 26, 2026 | 6.01 | 6.10 | 5.74 | 5.81 | 5.81 | -3.33% | 2,094,702 |
| Jan 23, 2026 | 6.01 | 6.09 | 5.98 | 6.01 | 6.01 | -0.17% | 1,557,362 |
| Jan 22, 2026 | 5.99 | 6.12 | 5.96 | 6.02 | 6.02 | 1.35% | 2,382,111 |
| Jan 21, 2026 | 5.76 | 5.97 | 5.70 | 5.94 | 5.94 | 3.48% | 2,628,695 |
| Jan 20, 2026 | 5.55 | 5.87 | 5.51 | 5.74 | 5.74 | -0.52% | 2,758,671 |
| Jan 16, 2026 | 5.62 | 5.90 | 5.57 | 5.77 | 5.77 | 4.72% | 4,264,847 |
| Jan 15, 2026 | 5.44 | 5.54 | 5.30 | 5.51 | 5.51 | 1.10% | 2,031,158 |
| Jan 14, 2026 | 5.19 | 5.60 | 5.18 | 5.45 | 5.45 | 5.21% | 3,567,166 |
| Jan 13, 2026 | 5.27 | 5.37 | 5.09 | 5.18 | 5.18 | -1.71% | 2,936,223 |
| Jan 12, 2026 | 5.10 | 5.44 | 5.09 | 5.27 | 5.27 | 5.19% | 6,052,615 |
| Jan 9, 2026 | 4.56 | 5.04 | 4.41 | 5.01 | 5.01 | 10.11% | 4,797,877 |
| Jan 8, 2026 | 4.50 | 4.60 | 4.47 | 4.55 | 4.55 | 1.11% | 1,960,705 |
| Jan 7, 2026 | 4.65 | 4.76 | 4.43 | 4.50 | 4.50 | -5.66% | 3,841,057 |
| Jan 6, 2026 | 4.68 | 4.89 | 4.65 | 4.77 | 4.77 | 1.06% | 2,449,395 |
| Jan 5, 2026 | 4.63 | 4.78 | 4.62 | 4.72 | 4.72 | 2.83% | 2,122,891 |
| Jan 2, 2026 | 4.57 | 4.75 | 4.56 | 4.59 | 4.59 | 1.10% | 1,914,509 |
| Dec 31, 2025 | 4.55 | 4.60 | 4.50 | 4.54 | 4.54 | -1.09% | 2,409,623 |
| Dec 30, 2025 | 4.61 | 4.64 | 4.55 | 4.59 | 4.59 | -1.29% | 2,572,858 |
| Dec 29, 2025 | 4.69 | 4.77 | 4.59 | 4.65 | 4.65 | -1.27% | 2,018,205 |
| Dec 26, 2025 | 4.71 | 4.80 | 4.66 | 4.71 | 4.71 | -0.63% | 1,817,156 |
| Dec 24, 2025 | 4.63 | 4.79 | 4.60 | 4.74 | 4.74 | 2.16% | 1,687,713 |
| Dec 23, 2025 | 4.68 | 4.72 | 4.62 | 4.64 | 4.64 | -1.49% | 1,797,892 |
| Dec 22, 2025 | 4.62 | 4.71 | 4.55 | 4.71 | 4.71 | 2.17% | 2,960,003 |
| Dec 19, 2025 | 4.61 | 4.70 | 4.54 | 4.61 | 4.61 | -1.28% | 3,759,307 |
| Dec 18, 2025 | 4.75 | 4.81 | 4.64 | 4.67 | 4.67 | -1.06% | 2,873,931 |
| Dec 17, 2025 | 4.61 | 4.86 | 4.59 | 4.72 | 4.72 | 1.94% | 2,964,714 |
| Dec 16, 2025 | 4.60 | 4.67 | 4.57 | 4.63 | 4.63 | -0.43% | 2,519,172 |
| Dec 15, 2025 | 4.75 | 4.77 | 4.58 | 4.65 | 4.65 | -0.85% | 2,100,297 |
| Dec 12, 2025 | 4.73 | 4.83 | 4.69 | 4.69 | 4.69 | -0.85% | 2,141,594 |
| Dec 11, 2025 | 4.77 | 4.92 | 4.72 | 4.73 | 4.73 | -0.84% | 1,516,510 |
| Dec 10, 2025 | 4.77 | 4.92 | 4.75 | 4.77 | 4.77 | 0.42% | 2,274,831 |
| Dec 9, 2025 | 4.75 | 4.83 | 4.70 | 4.75 | 4.75 | - | 1,727,732 |
| Dec 8, 2025 | 4.86 | 4.94 | 4.74 | 4.75 | 4.75 | -1.86% | 2,888,184 |
| Dec 5, 2025 | 4.96 | 5.06 | 4.84 | 4.84 | 4.84 | -2.22% | 2,141,303 |
| Dec 4, 2025 | 4.96 | 4.97 | 4.84 | 4.95 | 4.95 | -0.40% | 1,502,828 |
| Dec 3, 2025 | 4.96 | 5.10 | 4.90 | 4.97 | 4.97 | 0.51% | 3,236,179 |
| Dec 2, 2025 | 5.07 | 5.08 | 4.85 | 4.95 | 4.95 | -2.66% | 2,602,792 |
| Dec 1, 2025 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -2.68% | 1,258,319 |
| Nov 28, 2025 | 5.20 | 5.30 | 5.13 | 5.22 | 5.22 | 0.19% | 609,018 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.05 | 5.21 | 5.21 | 1.56% | 1,502,374 |
| Nov 25, 2025 | 4.95 | 5.14 | 4.91 | 5.13 | 5.13 | 4.27% | 2,095,462 |
| Nov 24, 2025 | 5.19 | 5.25 | 4.84 | 4.92 | 4.92 | -3.34% | 4,243,994 |
| Nov 21, 2025 | 4.67 | 5.17 | 4.66 | 5.09 | 5.09 | 9.23% | 3,723,952 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.58 | 4.66 | 4.66 | -0.43% | 3,054,797 |
| Nov 19, 2025 | 4.70 | 4.72 | 4.62 | 4.68 | 4.68 | -0.43% | 2,002,652 |
| Nov 18, 2025 | 4.64 | 4.74 | 4.60 | 4.70 | 4.70 | 1.08% | 1,816,513 |
| Nov 17, 2025 | 4.81 | 4.82 | 4.63 | 4.65 | 4.65 | -2.92% | 1,789,610 |
| Nov 14, 2025 | 4.74 | 4.79 | 4.67 | 4.79 | 4.79 | 0.63% | 2,294,195 |
| Nov 13, 2025 | 4.66 | 4.83 | 4.66 | 4.76 | 4.76 | 2.15% | 2,335,051 |
| Nov 12, 2025 | 4.71 | 4.80 | 4.64 | 4.66 | 4.66 | -1.27% | 2,550,945 |
| Nov 11, 2025 | 4.72 | 4.77 | 4.64 | 4.72 | 4.72 | -0.21% | 2,556,576 |
| Nov 10, 2025 | 4.98 | 5.00 | 4.71 | 4.73 | 4.73 | -4.25% | 3,699,043 |
| Nov 7, 2025 | 4.77 | 4.96 | 4.75 | 4.94 | 4.94 | 3.56% | 3,560,806 |
| Nov 6, 2025 | 5.00 | 5.00 | 4.73 | 4.77 | 4.77 | -5.54% | 3,674,539 |
| Nov 5, 2025 | 4.86 | 5.09 | 4.81 | 5.05 | 5.05 | 3.91% | 3,071,862 |
| Nov 4, 2025 | 4.93 | 5.42 | 4.85 | 4.86 | 4.86 | -7.25% | 5,283,361 |
| Nov 3, 2025 | 5.34 | 5.36 | 5.18 | 5.24 | 5.24 | -2.06% | 3,433,829 |
| Oct 31, 2025 | 5.23 | 5.35 | 5.12 | 5.35 | 5.35 | 4.09% | 2,613,235 |
| Oct 30, 2025 | 5.25 | 5.32 | 5.11 | 5.14 | 5.14 | -4.10% | 3,282,722 |
| Oct 29, 2025 | 5.54 | 5.54 | 5.27 | 5.36 | 5.36 | -4.11% | 4,151,708 |
| Oct 28, 2025 | 5.66 | 5.68 | 5.58 | 5.59 | 5.59 | -1.24% | 2,221,685 |
| Oct 27, 2025 | 5.73 | 5.75 | 5.65 | 5.66 | 5.66 | -0.70% | 2,173,438 |
| Oct 24, 2025 | 5.81 | 5.84 | 5.66 | 5.70 | 5.70 | -1.04% | 4,359,858 |
| Oct 23, 2025 | 5.90 | 5.90 | 5.70 | 5.76 | 5.76 | -3.36% | 3,165,008 |
| Oct 22, 2025 | 5.88 | 5.99 | 5.75 | 5.96 | 5.96 | 1.36% | 3,601,889 |
| Oct 21, 2025 | 5.64 | 5.92 | 5.58 | 5.88 | 5.88 | 3.89% | 6,336,472 |
| Oct 20, 2025 | 5.93 | 6.00 | 5.65 | 5.66 | 5.66 | -4.07% | 6,046,094 |
| Oct 17, 2025 | 5.87 | 5.96 | 5.83 | 5.90 | 5.90 | 0.34% | 1,915,013 |
| Oct 16, 2025 | 6.00 | 6.07 | 5.87 | 5.88 | 5.88 | -2.49% | 2,362,495 |
| Oct 15, 2025 | 6.16 | 6.32 | 6.03 | 6.03 | 6.03 | -1.47% | 1,924,893 |
| Oct 14, 2025 | 5.96 | 6.32 | 5.92 | 6.12 | 6.12 | 1.66% | 3,056,270 |