Portillo's Inc. (PTLO)
NASDAQ: PTLO · Real-Time Price · USD
4.840
-0.110 (-2.22%)
At close: Dec 5, 2025, 4:00 PM EST
4.850
+0.010 (0.21%)
After-hours: Dec 5, 2025, 7:57 PM EST
Portillo's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.96 | 5.06 | 4.84 | 4.84 | 4.84 | -2.22% | 2,141,262 |
| Dec 4, 2025 | 4.96 | 4.97 | 4.84 | 4.95 | 4.95 | -0.40% | 1,502,786 |
| Dec 3, 2025 | 4.96 | 5.10 | 4.90 | 4.97 | 4.97 | 0.51% | 3,235,909 |
| Dec 2, 2025 | 5.07 | 5.08 | 4.85 | 4.95 | 4.95 | -2.66% | 2,602,384 |
| Dec 1, 2025 | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -2.68% | 1,257,279 |
| Nov 28, 2025 | 5.20 | 5.30 | 5.13 | 5.22 | 5.22 | 0.19% | 607,439 |
| Nov 26, 2025 | 5.11 | 5.26 | 5.05 | 5.21 | 5.21 | 1.56% | 1,502,200 |
| Nov 25, 2025 | 4.95 | 5.14 | 4.91 | 5.13 | 5.13 | 4.27% | 2,085,091 |
| Nov 24, 2025 | 5.19 | 5.25 | 4.84 | 4.92 | 4.92 | -3.34% | 4,243,640 |
| Nov 21, 2025 | 4.67 | 5.17 | 4.66 | 5.09 | 5.09 | 9.23% | 3,723,087 |
| Nov 20, 2025 | 4.70 | 4.77 | 4.58 | 4.66 | 4.66 | -0.43% | 3,054,771 |
| 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 |
| Oct 13, 2025 | 5.88 | 6.04 | 5.88 | 6.02 | 6.02 | 0.33% | 3,164,985 |
| Oct 10, 2025 | 6.16 | 6.20 | 5.99 | 6.00 | 6.00 | -2.60% | 3,076,974 |
| Oct 9, 2025 | 6.26 | 6.32 | 6.15 | 6.16 | 6.16 | -1.60% | 2,700,588 |
| Oct 8, 2025 | 6.35 | 6.42 | 6.22 | 6.26 | 6.26 | -1.26% | 3,291,099 |
| Oct 7, 2025 | 6.49 | 6.67 | 6.34 | 6.34 | 6.34 | -2.01% | 2,649,414 |
| Oct 6, 2025 | 6.50 | 6.61 | 6.40 | 6.47 | 6.47 | -4.15% | 3,620,726 |
| Oct 3, 2025 | 6.54 | 6.83 | 6.52 | 6.75 | 6.75 | 3.21% | 3,296,189 |
| Oct 2, 2025 | 6.42 | 6.57 | 6.35 | 6.54 | 6.54 | 1.55% | 2,536,562 |
| Oct 1, 2025 | 6.40 | 6.58 | 6.30 | 6.44 | 6.44 | -0.16% | 3,672,021 |
| Sep 30, 2025 | 6.39 | 6.47 | 6.26 | 6.45 | 6.45 | 1.10% | 2,845,458 |
| Sep 29, 2025 | 6.36 | 6.40 | 6.21 | 6.38 | 6.38 | 0.95% | 2,397,889 |
| Sep 26, 2025 | 6.31 | 6.41 | 6.22 | 6.32 | 6.32 | 0.32% | 2,162,156 |