Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
6.08
-0.31 (-4.85%)
At close: Apr 28, 2026, 4:00 PM EDT
6.23
+0.15 (2.47%)
After-hours: Apr 28, 2026, 7:08 PM EDT
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.37 | 6.43 | 6.06 | 6.09 | 6.09 | -4.77% | 904,752 |
| Apr 27, 2026 | 6.36 | 6.46 | 6.20 | 6.39 | 6.39 | -0.47% | 1,215,686 |
| Apr 24, 2026 | 6.35 | 6.55 | 6.33 | 6.42 | 6.42 | 0.47% | 1,214,822 |
| Apr 23, 2026 | 6.54 | 6.60 | 6.37 | 6.39 | 6.39 | -1.69% | 1,304,228 |
| Apr 22, 2026 | 6.48 | 6.69 | 6.31 | 6.50 | 6.50 | 4.17% | 1,512,823 |
| Apr 21, 2026 | 6.31 | 6.46 | 6.10 | 6.24 | 6.24 | -1.27% | 1,586,916 |
| Apr 20, 2026 | 5.86 | 6.32 | 5.85 | 6.32 | 6.32 | 6.94% | 1,619,810 |
| Apr 17, 2026 | 5.68 | 5.96 | 5.61 | 5.91 | 5.91 | 5.72% | 2,309,666 |
| Apr 16, 2026 | 5.50 | 5.68 | 5.50 | 5.59 | 5.59 | 1.27% | 1,973,113 |
| Apr 15, 2026 | 5.57 | 5.61 | 5.44 | 5.52 | 5.52 | -0.72% | 848,908 |
| Apr 14, 2026 | 5.36 | 5.57 | 5.35 | 5.56 | 5.56 | 3.35% | 1,316,497 |
| Apr 13, 2026 | 5.70 | 5.72 | 5.38 | 5.38 | 5.38 | -6.92% | 1,472,592 |
| Apr 10, 2026 | 5.85 | 5.90 | 5.74 | 5.78 | 5.78 | -1.20% | 711,646 |
| Apr 9, 2026 | 5.66 | 5.89 | 5.66 | 5.85 | 5.85 | 2.63% | 887,206 |
| Apr 8, 2026 | 5.81 | 5.87 | 5.67 | 5.70 | 5.70 | 1.60% | 1,011,317 |
| Apr 7, 2026 | 5.57 | 5.70 | 5.57 | 5.61 | 5.61 | -0.53% | 1,264,960 |
| Apr 6, 2026 | 5.53 | 5.73 | 5.53 | 5.64 | 5.64 | 1.44% | 899,632 |
| Apr 2, 2026 | 5.36 | 5.66 | 5.25 | 5.56 | 5.56 | 2.96% | 1,266,101 |
| Apr 1, 2026 | 5.33 | 5.46 | 5.33 | 5.40 | 5.40 | 2.08% | 1,413,264 |
| Mar 31, 2026 | 5.31 | 5.34 | 5.13 | 5.29 | 5.29 | 0.76% | 1,110,303 |
| Mar 30, 2026 | 5.18 | 5.38 | 5.11 | 5.25 | 5.25 | 1.35% | 1,370,154 |
| Mar 27, 2026 | 5.35 | 5.36 | 5.12 | 5.18 | 5.18 | -3.72% | 1,114,855 |
| Mar 26, 2026 | 5.39 | 5.56 | 5.32 | 5.38 | 5.38 | -0.74% | 1,019,223 |
| Mar 25, 2026 | 5.37 | 5.44 | 5.30 | 5.42 | 5.42 | 1.88% | 855,822 |
| Mar 24, 2026 | 5.37 | 5.50 | 5.30 | 5.32 | 5.32 | -1.48% | 827,537 |
| Mar 23, 2026 | 5.68 | 5.68 | 5.40 | 5.40 | 5.40 | -1.82% | 1,293,301 |
| Mar 20, 2026 | 5.56 | 5.66 | 5.47 | 5.50 | 5.50 | -1.26% | 1,187,189 |
| Mar 19, 2026 | 5.50 | 5.63 | 5.42 | 5.57 | 5.57 | 0.36% | 1,542,752 |
| Mar 18, 2026 | 5.80 | 5.84 | 5.52 | 5.55 | 5.55 | -4.64% | 1,155,993 |
| Mar 17, 2026 | 5.67 | 6.02 | 5.66 | 5.82 | 5.82 | 3.01% | 1,671,310 |
| Mar 16, 2026 | 5.90 | 5.97 | 5.53 | 5.65 | 5.65 | 6.00% | 2,160,742 |
| Mar 13, 2026 | 5.17 | 5.34 | 4.99 | 5.33 | 5.33 | 3.29% | 1,690,624 |
| Mar 12, 2026 | 5.25 | 5.25 | 5.10 | 5.16 | 5.16 | -2.46% | 1,567,254 |
| Mar 11, 2026 | 5.00 | 5.31 | 4.99 | 5.29 | 5.29 | 4.96% | 1,720,989 |
| Mar 10, 2026 | 4.93 | 5.16 | 4.91 | 5.04 | 5.04 | 0.60% | 862,733 |
| Mar 9, 2026 | 5.01 | 5.08 | 4.77 | 5.01 | 5.01 | -1.38% | 1,451,943 |
| Mar 6, 2026 | 5.00 | 5.08 | 4.92 | 5.08 | 5.08 | -0.97% | 1,417,237 |
| Mar 5, 2026 | 5.15 | 5.30 | 5.08 | 5.13 | 5.13 | -0.77% | 915,544 |
| Mar 4, 2026 | 5.26 | 5.29 | 5.10 | 5.17 | 5.17 | -0.77% | 912,300 |
| Mar 3, 2026 | 5.15 | 5.24 | 5.02 | 5.21 | 5.21 | -0.38% | 1,115,450 |
| Mar 2, 2026 | 5.21 | 5.39 | 5.14 | 5.23 | 5.23 | -2.06% | 1,323,111 |
| Feb 27, 2026 | 5.42 | 5.44 | 5.27 | 5.34 | 5.34 | -2.55% | 1,476,427 |
| Feb 26, 2026 | 5.27 | 5.57 | 5.21 | 5.48 | 5.48 | 3.79% | 1,203,656 |
| Feb 25, 2026 | 5.37 | 5.45 | 5.16 | 5.28 | 5.28 | -0.94% | 1,645,951 |
| Feb 24, 2026 | 5.98 | 6.09 | 5.18 | 5.33 | 5.33 | -7.94% | 3,304,060 |
| Feb 23, 2026 | 5.55 | 5.82 | 5.34 | 5.79 | 5.79 | 2.30% | 3,174,224 |
| Feb 20, 2026 | 5.62 | 5.74 | 5.54 | 5.66 | 5.66 | - | 1,322,550 |
| Feb 19, 2026 | 5.60 | 5.73 | 5.57 | 5.66 | 5.66 | -0.70% | 974,895 |
| Feb 18, 2026 | 5.50 | 5.77 | 5.47 | 5.70 | 5.70 | 3.83% | 1,142,060 |
| Feb 17, 2026 | 5.48 | 5.54 | 5.37 | 5.49 | 5.49 | 1.67% | 942,064 |
| Feb 13, 2026 | 5.48 | 5.58 | 5.40 | 5.40 | 5.40 | -1.10% | 1,116,491 |
| Feb 12, 2026 | 5.80 | 5.83 | 5.34 | 5.46 | 5.46 | -6.02% | 2,601,055 |
| Feb 11, 2026 | 5.96 | 6.04 | 5.78 | 5.81 | 5.81 | -2.52% | 1,107,249 |
| Feb 10, 2026 | 6.03 | 6.12 | 5.92 | 5.96 | 5.96 | -1.65% | 1,276,188 |
| Feb 9, 2026 | 5.92 | 6.06 | 5.85 | 6.06 | 6.06 | 1.68% | 1,231,911 |
| Feb 6, 2026 | 5.72 | 6.04 | 5.65 | 5.96 | 5.96 | 3.65% | 1,512,687 |
| Feb 5, 2026 | 5.79 | 5.88 | 5.68 | 5.75 | 5.75 | -1.20% | 1,415,956 |
| Feb 4, 2026 | 5.66 | 5.85 | 5.57 | 5.82 | 5.82 | 3.74% | 1,769,954 |
| Feb 3, 2026 | 5.61 | 5.79 | 5.45 | 5.61 | 5.61 | -0.71% | 1,439,004 |
| Feb 2, 2026 | 5.63 | 5.71 | 5.55 | 5.65 | 5.65 | - | 1,734,967 |
| Jan 30, 2026 | 5.64 | 5.68 | 5.45 | 5.65 | 5.65 | -0.70% | 1,396,878 |
| Jan 29, 2026 | 5.58 | 5.71 | 5.52 | 5.69 | 5.69 | 1.07% | 1,373,377 |
| Jan 28, 2026 | 5.95 | 5.95 | 5.55 | 5.63 | 5.63 | -4.41% | 1,514,371 |
| Jan 27, 2026 | 5.78 | 5.99 | 5.75 | 5.89 | 5.89 | 1.38% | 2,350,286 |
| Jan 26, 2026 | 6.01 | 6.10 | 5.74 | 5.81 | 5.81 | -3.33% | 2,096,327 |
| Jan 23, 2026 | 6.01 | 6.09 | 5.98 | 6.01 | 6.01 | -0.17% | 1,559,106 |
| Jan 22, 2026 | 5.99 | 6.12 | 5.96 | 6.02 | 6.02 | 1.35% | 2,382,163 |
| Jan 21, 2026 | 5.76 | 5.97 | 5.70 | 5.94 | 5.94 | 3.48% | 2,629,664 |
| Jan 20, 2026 | 5.55 | 5.87 | 5.51 | 5.74 | 5.74 | -0.52% | 2,762,423 |
| Jan 16, 2026 | 5.62 | 5.90 | 5.57 | 5.77 | 5.77 | 4.72% | 4,268,458 |
| Jan 15, 2026 | 5.44 | 5.54 | 5.30 | 5.51 | 5.51 | 1.10% | 2,031,162 |
| 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 |