Portillo's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	7.87	8.14	7.73	8.07	8.07	1.70%	3,796,042
Aug 12, 2025	7.95	8.21	7.84	7.93	7.93	1.02%	3,780,333
Aug 11, 2025	7.94	8.07	7.76	7.85	7.85	5.80%	3,829,616
Aug 8, 2025	7.72	7.72	7.27	7.42	7.42	-3.89%	5,270,448
Aug 7, 2025	7.68	7.82	7.53	7.72	7.72	2.12%	4,511,733
Aug 6, 2025	7.32	7.86	7.23	7.56	7.56	3.85%	5,961,877
Aug 5, 2025	7.93	8.40	7.20	7.28	7.28	-23.29%	15,465,168
Aug 4, 2025	9.64	9.74	9.40	9.49	9.49	-0.21%	3,062,229
Aug 1, 2025	9.89	9.90	9.48	9.51	9.51	-4.52%	3,388,548
Jul 31, 2025	10.00	10.11	9.85	9.96	9.96	-0.70%	2,442,197
Jul 30, 2025	10.06	10.30	10.00	10.03	10.03	1.21%	1,893,407
Jul 29, 2025	10.22	10.31	9.82	9.91	9.91	-3.03%	2,005,644
Jul 28, 2025	10.62	10.67	10.18	10.22	10.22	-3.40%	3,731,399
Jul 25, 2025	10.60	10.65	10.34	10.58	10.58	0.47%	2,787,009
Jul 24, 2025	11.35	11.37	10.52	10.53	10.53	-8.28%	3,524,578
Jul 23, 2025	11.54	11.82	11.37	11.48	11.48	0.17%	2,220,274
Jul 22, 2025	10.94	11.52	10.94	11.46	11.46	5.33%	1,810,418
Jul 21, 2025	11.22	11.34	10.85	10.88	10.88	-2.77%	2,565,633
Jul 18, 2025	11.23	11.27	11.00	11.19	11.19	1.18%	3,144,260
Jul 17, 2025	10.93	11.23	10.86	11.06	11.06	0.82%	1,764,615
Jul 16, 2025	11.09	11.18	10.78	10.97	10.97	0.46%	1,473,813
Jul 15, 2025	11.45	11.51	10.92	10.92	10.92	-4.29%	2,642,826
Jul 14, 2025	11.40	11.51	11.20	11.41	11.41	-0.52%	2,429,448
Jul 11, 2025	11.44	11.55	11.17	11.47	11.47	-0.86%	2,503,913
Jul 10, 2025	11.46	11.87	11.37	11.57	11.57	1.14%	1,462,386
Jul 9, 2025	12.00	12.05	11.41	11.44	11.44	-4.27%	2,241,523
Jul 8, 2025	11.94	12.23	11.83	11.95	11.95	0.25%	2,584,897
Jul 7, 2025	12.15	12.17	11.78	11.92	11.92	-3.25%	3,393,749
Jul 3, 2025	12.20	12.37	12.17	12.32	12.32	0.57%	1,126,615
Jul 2, 2025	12.07	12.28	11.92	12.25	12.25	1.91%	831,832
Jul 1, 2025	11.66	12.24	11.53	12.02	12.02	3.00%	1,173,428
Jun 30, 2025	11.54	11.89	11.46	11.67	11.67	1.21%	1,177,891
Jun 27, 2025	11.60	11.69	11.38	11.53	11.53	-0.09%	2,591,383
Jun 26, 2025	11.49	11.60	11.31	11.54	11.54	1.23%	1,152,726
Jun 25, 2025	11.55	11.65	11.38	11.40	11.40	-0.78%	1,303,410
Jun 24, 2025	11.40	11.64	11.32	11.49	11.49	1.68%	1,192,391
Jun 23, 2025	11.16	11.34	10.86	11.30	11.30	0.18%	2,377,992
Jun 20, 2025	11.62	11.63	11.07	11.28	11.28	-1.66%	2,341,539
Jun 18, 2025	11.69	11.70	11.36	11.47	11.47	-1.38%	1,611,632
Jun 17, 2025	11.98	12.08	11.61	11.63	11.63	-3.24%	1,300,814
Jun 16, 2025	11.57	12.29	11.57	12.02	12.02	5.07%	1,701,673
Jun 13, 2025	11.58	11.88	11.33	11.44	11.44	-3.46%	1,669,283
Jun 12, 2025	11.56	12.06	11.54	11.85	11.85	0.94%	1,553,887
Jun 11, 2025	11.70	11.77	11.37	11.74	11.74	1.38%	1,722,484
Jun 10, 2025	11.80	11.83	11.39	11.58	11.58	-1.86%	1,540,453
Jun 9, 2025	11.63	11.97	11.62	11.80	11.80	1.81%	1,201,069
Jun 6, 2025	11.42	11.66	11.24	11.59	11.59	3.11%	1,700,627
Jun 5, 2025	12.02	12.09	11.11	11.24	11.24	-6.80%	2,038,188
Jun 4, 2025	11.86	12.20	11.86	12.06	12.06	0.92%	1,101,689
Jun 3, 2025	12.41	12.41	11.94	11.95	11.95	-3.71%	1,667,292