NASDAQ : PTLO
Portillo's Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 4.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 369.84M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Portillo's Inc. (PTLO) closed at 5.25 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.925 | 5.29 | 4.88 | 5.25 | 1,588,138 | +7.80% |
| 2026-10-30 | 4.96 | 5.1 | 4.84 | 4.87 | 1,787,671 | -1.81% |
| 2026-10-29 | 4.55 | 4.97 | 4.54 | 4.96 | 2,387,644 | +10.96% |
| 2026-10-28 | 4.29 | 4.675 | 4.28 | 4.47 | 2,580,514 | +3.71% |
| 2026-10-27 | 4.26 | 4.37 | 4.125 | 4.31 | 1,526,237 | +0.70% |
| 2026-10-26 | 4.16 | 4.41 | 4.14 | 4.28 | 1,073,395 | +1.66% |
| 2026-10-23 | 4.45 | 4.46 | 4.18 | 4.21 | 1,474,074 | -6.65% |
| 2026-10-22 | 4.33 | 4.52 | 4.3 | 4.51 | 1,085,190 | +4.40% |
| 2026-10-21 | 4.56 | 4.56 | 4.26 | 4.32 | 1,542,132 | -5.47% |
| 2026-10-20 | 4.66 | 4.715 | 4.505 | 4.57 | 1,935,112 | -1.51% |
| 2026-10-19 | 4.59 | 4.7 | 4.48 | 4.64 | 1,988,737 | -0.43% |
| 2026-10-16 | 4.82 | 4.98 | 4.645 | 4.66 | 2,482,894 | -2.71% |
| 2026-10-15 | 4.68 | 4.87 | 4.674 | 4.79 | 2,410,992 | +2.79% |
| 2026-10-14 | 4.5 | 4.695 | 4.48 | 4.66 | 2,860,415 | +2.19% |
| 2026-10-13 | 4.29 | 4.75 | 4.28 | 4.56 | 4,072,077 | +6.79% |
| 2026-10-12 | 4.01 | 4.29 | 3.97 | 4.27 | 1,837,667 | +6.22% |
| 2026-10-09 | 3.9 | 4.04 | 3.87 | 4.02 | 1,487,743 | +3.08% |
| 2026-10-08 | 3.78 | 3.995 | 3.68 | 3.9 | 2,358,751 | +2.90% |
| 2026-10-07 | 3.74 | 3.845 | 3.715 | 3.79 | 1,577,332 | +0.26% |
| 2026-10-06 | 3.53 | 3.81 | 3.51 | 3.78 | 1,695,883 | +6.48% |
| 2026-10-05 | 3.53 | 3.59 | 3.465 | 3.55 | 1,157,071 | +1.14% |
| 2026-10-02 | 3.53 | 3.61 | 3.49 | 3.51 | 1,802,415 | -0.57% |
| 2026-10-01 | 3.51 | 3.615 | 3.44 | 3.53 | 3,021,397 | +0.00% |
| 2026-09-30 | 3.57 | 3.62 | 3.5 | 3.53 | 1,238,353 | -0.56% |
| 2026-09-29 | 3.55 | 3.66 | 3.49 | 3.55 | 2,148,302 | +0.85% |
| 2026-09-28 | 3.47 | 3.53 | 3.29 | 3.52 | 2,743,005 | +0.72% |
| 2026-09-25 | 3.61 | 3.64 | 3.465 | 3.495 | 1,780,492 | -3.19% |
| 2026-09-24 | 3.65 | 3.7 | 3.585 | 3.61 | 1,469,188 | -1.10% |
| 2026-09-23 | 3.73 | 3.76 | 3.59 | 3.65 | 1,377,362 | -2.67% |
| 2026-09-22 | 3.81 | 3.877 | 3.71 | 3.75 | 1,531,183 | +0.54% |
| 2026-09-21 | 3.78 | 3.796 | 3.7 | 3.73 | 903,213 | -0.53% |
| 2026-09-18 | 3.72 | 3.825 | 3.7 | 3.75 | 1,507,481 | -0.27% |
| 2026-09-17 | 3.79 | 3.84 | 3.73 | 3.76 | 1,254,606 | +1.08% |
| 2026-09-16 | 3.85 | 3.905 | 3.72 | 3.72 | 1,597,206 | -3.63% |
| 2026-09-15 | 4.05 | 4.06 | 3.84 | 3.86 | 2,453,105 | -4.93% |
| 2026-09-14 | 4.08 | 4.135 | 4.03 | 4.06 | 1,258,472 | -0.73% |
| 2026-09-11 | 4.16 | 4.205 | 4.05 | 4.09 | 1,017,082 | -0.24% |
| 2026-09-10 | 4.1 | 4.15 | 4.055 | 4.1 | 1,439,044 | -0.24% |
| 2026-09-09 | 4.38 | 4.39 | 4.101 | 4.11 | 1,655,303 | -7.01% |
| 2026-09-08 | 4.4 | 4.49 | 4.38 | 4.42 | 867,279 | +0.00% |
| 2026-09-04 | 4.41 | 4.56 | 4.34 | 4.42 | 950,685 | +0.45% |
| 2026-09-03 | 4.54 | 4.56 | 4.31 | 4.4 | 1,188,114 | -2.22% |
| 2026-09-02 | 4.45 | 4.555 | 4.45 | 4.5 | 981,243 | +2.04% |
| 2026-09-01 | 4.53 | 4.53 | 4.34 | 4.41 | 1,110,582 | -3.50% |
| 2026-08-31 | 4.65 | 4.68 | 4.56 | 4.57 | 1,035,165 | -2.77% |
| 2026-08-28 | 4.535 | 4.745 | 4.49 | 4.7 | 1,403,363 | +4.91% |
| 2026-08-27 | 4.73 | 4.73 | 4.44 | 4.48 | 1,324,933 | -5.68% |
| 2026-08-26 | 4.86 | 4.86 | 4.7 | 4.75 | 921,378 | -2.06% |
| 2026-08-25 | 4.94 | 4.98 | 4.835 | 4.85 | 1,257,746 | -2.61% |
| 2026-08-24 | 4.96 | 5.11 | 4.905 | 4.98 | 953,341 | +0.20% |
| 2026-08-21 | 4.83 | 5 | 4.79 | 4.97 | 1,636,989 | +4.19% |
| 2026-08-20 | 4.81 | 4.87 | 4.725 | 4.77 | 778,772 | -2.85% |
| 2026-08-19 | 4.75 | 5 | 4.741 | 4.91 | 1,063,586 | +3.81% |
| 2026-08-18 | 4.95 | 4.97 | 4.685 | 4.73 | 931,523 | -4.83% |
| 2026-08-17 | 5.12 | 5.12 | 4.895 | 4.97 | 1,155,181 | -3.68% |
| 2026-08-14 | 4.99 | 5.24 | 4.99 | 5.16 | 1,250,695 | +2.69% |
| 2026-08-13 | 4.95 | 5.23 | 4.88 | 5.025 | 2,702,526 | +5.57% |
| 2026-08-12 | 4.47 | 4.78 | 4.431 | 4.76 | 1,946,706 | +5.54% |
| 2026-08-11 | 4.48 | 4.61 | 4.465 | 4.51 | 1,300,376 | +0.67% |
| 2026-08-10 | 4.43 | 4.53 | 4.27 | 4.48 | 1,791,299 | +1.13% |
| 2026-08-07 | 4.38 | 4.465 | 4.21 | 4.43 | 1,141,628 | +1.14% |
| 2026-08-06 | 4.6 | 4.6 | 4.285 | 4.38 | 2,641,969 | -6.21% |
| 2026-08-05 | 4.5 | 4.705 | 4.45 | 4.67 | 1,329,734 | +3.09% |
| 2026-08-04 | 4.51 | 4.55 | 4.437 | 4.53 | 1,243,230 | -0.22% |
| 2026-08-03 | 4.66 | 4.76 | 4.45 | 4.54 | 1,003,127 | -0.66% |
| 2026-07-31 | 4.62 | 4.67 | 4.48 | 4.57 | 712,661 | -1.08% |
| 2026-07-30 | 4.74 | 4.83 | 4.585 | 4.62 | 967,801 | -2.94% |
| 2026-07-29 | 4.63 | 4.84 | 4.63 | 4.76 | 952,981 | +1.71% |
| 2026-07-28 | 4.67 | 4.815 | 4.625 | 4.68 | 1,490,145 | +0.21% |
| 2026-07-27 | 4.35 | 4.7 | 4.35 | 4.67 | 1,966,857 | +7.36% |
| 2026-07-24 | 4.4 | 4.45 | 4.3 | 4.35 | 1,077,357 | +0.35% |
| 2026-07-23 | 4.43 | 4.445 | 4.27 | 4.335 | 770,253 | -3.02% |
| 2026-07-22 | 4.54 | 4.54 | 4.365 | 4.47 | 848,780 | -0.22% |
| 2026-07-21 | 4.51 | 4.579 | 4.425 | 4.48 | 926,197 | -1.75% |
| 2026-07-20 | 4.67 | 4.725 | 4.455 | 4.56 | 686,837 | -2.36% |
| 2026-07-17 | 4.71 | 4.885 | 4.65 | 4.67 | 1,069,472 | -0.85% |
| 2026-07-16 | 4.615 | 4.73 | 4.59 | 4.71 | 846,338 | +2.61% |
| 2026-07-15 | 4.56 | 4.785 | 4.53 | 4.59 | 1,089,031 | +1.55% |
| 2026-07-14 | 4.68 | 4.727 | 4.505 | 4.52 | 1,056,255 | -4.84% |
| 2026-07-13 | 4.68 | 4.825 | 4.665 | 4.75 | 1,210,208 | +3.49% |
| 2026-07-10 | 4.6 | 4.76 | 4.585 | 4.59 | 914,660 | -0.22% |
| 2026-07-09 | 4.52 | 4.655 | 4.431 | 4.6 | 717,206 | +0.44% |
| 2026-07-08 | 4.76 | 4.79 | 4.51 | 4.58 | 1,082,359 | -4.58% |
| 2026-07-07 | 4.82 | 4.92 | 4.73 | 4.8 | 1,137,561 | +1.69% |
| 2026-07-06 | 4.95 | 5.005 | 4.695 | 4.72 | 1,261,889 | -5.22% |
| 2026-07-02 | 5 | 5.05 | 4.865 | 4.98 | 1,154,430 | -0.20% |
| 2026-07-01 | 4.8 | 5.095 | 4.76 | 4.99 | 1,512,909 | +5.27% |
| 2026-06-30 | 4.72 | 4.76 | 4.6 | 4.74 | 956,890 | -0.21% |
| 2026-06-29 | 4.7 | 4.755 | 4.545 | 4.75 | 1,156,186 | +0.21% |
| 2026-06-26 | 4.38 | 4.85 | 4.38 | 4.74 | 3,615,131 | +7.73% |
| 2026-06-25 | 4.34 | 4.55 | 4.34 | 4.4 | 1,468,215 | +1.38% |
| 2026-06-24 | 4.08 | 4.35 | 4.08 | 4.34 | 1,240,009 | +6.90% |
| 2026-06-23 | 4.09 | 4.145 | 4.05 | 4.06 | 1,042,869 | +0.50% |
| 2026-06-22 | 4.2 | 4.355 | 4.025 | 4.04 | 1,669,703 | -5.16% |
| 2026-06-18 | 4.27 | 4.44 | 4.16 | 4.26 | 1,372,665 | +0.95% |
| 2026-06-17 | 4.33 | 4.455 | 4.195 | 4.22 | 1,047,166 | -2.54% |
| 2026-06-16 | 4.42 | 4.455 | 4.27 | 4.33 | 1,294,861 | -2.48% |
| 2026-06-15 | 4.47 | 4.58 | 4.41 | 4.44 | 970,182 | +0.00% |
| 2026-06-12 | 4.47 | 4.565 | 4.4 | 4.44 | 1,853,148 | -0.67% |
| 2026-06-11 | 4.21 | 4.5 | 4.14 | 4.47 | 1,851,230 | +6.68% |
| 2026-06-10 | 3.96 | 4.29 | 3.96 | 4.19 | 1,616,354 | +5.81% |
| 2026-06-09 | 3.91 | 4.21 | 3.91 | 3.96 | 1,400,390 | +1.28% |
| 2026-06-08 | 3.99 | 4.015 | 3.91 | 3.91 | 1,187,167 | -2.01% |
| 2026-06-05 | 3.84 | 3.99 | 3.825 | 3.99 | 2,228,693 | +4.72% |
| 2026-06-04 | 4.01 | 4.04 | 3.775 | 3.81 | 2,599,719 | -3.79% |
| 2026-06-03 | 4.03 | 4.075 | 3.93 | 3.96 | 1,363,523 | -1.49% |
| 2026-06-02 | 4.11 | 4.14 | 3.995 | 4.02 | 1,544,300 | -3.60% |
| 2026-06-01 | 4.25 | 4.35 | 4.17 | 4.17 | 1,122,983 | -2.80% |
| 2026-05-29 | 4.23 | 4.4 | 4.23 | 4.29 | 1,438,029 | +0.70% |
| 2026-05-28 | 4.13 | 4.28 | 4.11 | 4.26 | 1,318,654 | +3.15% |
| 2026-05-27 | 4 | 4.2 | 3.99 | 4.13 | 1,480,885 | +3.77% |
| 2026-05-26 | 4.07 | 4.13 | 3.955 | 3.98 | 1,487,463 | -1.24% |
| 2026-05-22 | 4.06 | 4.15 | 3.96 | 4.03 | 1,412,921 | -1.71% |
| 2026-05-21 | 3.9 | 4.12 | 3.81 | 4.1 | 2,573,845 | +5.13% |
| 2026-05-20 | 3.98 | 4.02 | 3.885 | 3.9 | 1,431,002 | -2.01% |
| 2026-05-19 | 3.92 | 4.08 | 3.875 | 3.98 | 2,276,690 | +1.27% |
| 2026-05-18 | 3.95 | 4.06 | 3.93 | 3.93 | 2,011,859 | -1.26% |
| 2026-05-15 | 3.97 | 4.12 | 3.95 | 3.98 | 2,119,304 | -0.25% |
| 2026-05-14 | 4.05 | 4.17 | 3.96 | 3.99 | 2,015,077 | -1.24% |
| 2026-05-13 | 4.2 | 4.23 | 4.04 | 4.04 | 2,420,328 | -0.25% |