Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	11.65	12.23	11.46	12.16	-	8.19%	2,701,480
May 9, 2025	11.42	11.51	11.00	11.24	11.24	-1.58%	1,983,735
May 8, 2025	11.47	11.57	11.09	11.42	11.42	1.06%	1,811,110
May 7, 2025	10.23	11.50	10.07	11.30	11.30	7.93%	3,745,109
May 6, 2025	9.88	10.58	9.70	10.47	10.47	0.67%	3,205,085
May 5, 2025	10.31	10.47	10.20	10.40	10.40	-0.48%	3,462,797
May 2, 2025	10.52	10.63	10.34	10.45	10.45	0.58%	2,239,636
May 1, 2025	10.42	10.66	10.17	10.39	10.39	0.48%	1,840,157
Apr 30, 2025	10.22	10.48	10.10	10.34	10.34	-0.67%	2,150,965
Apr 29, 2025	10.38	10.52	10.24	10.41	10.41	-0.76%	802,372
Apr 28, 2025	10.80	11.02	10.18	10.49	10.49	-2.24%	2,461,406
Apr 25, 2025	10.50	10.80	10.47	10.73	10.73	1.04%	1,846,937
Apr 24, 2025	10.76	10.96	10.53	10.62	10.62	-1.85%	2,231,654
Apr 23, 2025	11.29	11.41	10.67	10.82	10.82	-0.18%	2,156,605
Apr 22, 2025	10.95	11.10	10.62	10.84	10.84	-0.28%	1,443,152
Apr 21, 2025	11.38	11.49	10.40	10.87	10.87	-5.72%	2,496,333
Apr 17, 2025	11.84	12.00	11.39	11.53	11.53	-2.62%	1,386,026
Apr 16, 2025	12.17	12.17	11.57	11.84	11.84	-1.99%	1,811,275
Apr 15, 2025	12.12	12.25	11.84	12.08	12.08	0.58%	997,535
Apr 14, 2025	12.21	12.24	11.67	12.01	12.01	0.08%	1,740,235
Apr 11, 2025	11.72	12.18	11.50	12.00	12.00	4.44%	1,512,533
Apr 10, 2025	11.55	11.63	11.14	11.49	11.49	-2.13%	1,503,476
Apr 9, 2025	10.54	11.76	10.35	11.74	11.74	11.60%	2,881,657
Apr 8, 2025	11.07	11.16	10.37	10.52	10.52	-3.13%	1,690,799
Apr 7, 2025	10.50	11.21	10.15	10.86	10.86	-3.72%	2,502,752
Apr 4, 2025	10.76	11.34	10.22	11.28	11.28	-0.53%	2,480,816
Apr 3, 2025	11.69	11.96	11.30	11.34	11.34	-8.40%	1,262,870
Apr 2, 2025	12.02	12.46	11.95	12.38	12.38	1.89%	1,309,585
Apr 1, 2025	11.93	12.24	11.85	12.15	12.15	2.19%	1,129,339
Mar 31, 2025	11.68	12.07	11.55	11.89	11.89	-0.08%	1,821,157
Mar 28, 2025	12.38	12.40	11.81	11.90	11.90	-4.42%	906,846
Mar 27, 2025	12.25	12.77	12.21	12.45	12.45	1.38%	1,128,817
Mar 26, 2025	12.41	12.79	12.16	12.28	12.28	-1.13%	1,414,905
Mar 25, 2025	12.83	12.93	12.42	12.42	12.42	-2.59%	1,588,723
Mar 24, 2025	12.17	12.77	12.16	12.75	12.75	5.55%	915,328
Mar 21, 2025	12.19	12.20	11.94	12.08	12.08	-2.27%	1,259,238
Mar 20, 2025	12.35	12.67	12.21	12.36	12.36	-0.96%	1,090,826
Mar 19, 2025	12.24	12.74	12.21	12.48	12.48	1.71%	1,132,578
Mar 18, 2025	13.24	13.24	12.19	12.27	12.27	-7.88%	2,054,695
Mar 17, 2025	12.79	13.38	12.71	13.32	13.32	8.12%	1,789,235
Mar 14, 2025	12.65	12.69	12.10	12.32	12.32	-1.20%	1,438,919
Mar 13, 2025	13.41	13.46	12.45	12.47	12.47	-6.59%	1,467,196
Mar 12, 2025	13.55	13.89	13.33	13.35	13.35	-0.37%	1,368,449
Mar 11, 2025	14.09	14.12	13.38	13.40	13.40	-4.49%	1,466,415
Mar 10, 2025	13.81	14.40	13.81	14.03	14.03	0.72%	1,347,872
Mar 7, 2025	13.84	14.00	13.47	13.93	13.93	1.09%	1,328,734
Mar 6, 2025	13.68	14.04	13.47	13.78	13.78	-0.58%	870,956
Mar 5, 2025	14.17	14.47	13.84	13.86	13.86	-1.21%	1,521,507
Mar 4, 2025	13.75	14.35	13.31	14.03	14.03	0.50%	1,667,168
Mar 3, 2025	14.00	14.40	13.89	13.96	13.96	-0.07%	1,580,227