Portillo's, Inc. Class A PTLO
NASDAQ · United States · Consumer Services
$3.530.00 (0.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.58 | +1.27% | $3.51 | $3.62 | $3.44 | 2.52M |
| 2026-09-30 | $3.53 | -0.56% | $3.57 | $3.62 | $3.50 | 1.24M |
| 2026-09-29 | $3.55 | +0.85% | $3.55 | $3.66 | $3.49 | 2.15M |
| 2026-09-28 | $3.52 | +0.72% | $3.47 | $3.53 | $3.29 | 2.74M |
| 2026-09-25 | $3.49 | -3.19% | $3.61 | $3.64 | $3.46 | 1.78M |
| 2026-09-24 | $3.61 | -1.10% | $3.65 | $3.70 | $3.59 | 1.47M |
| 2026-09-23 | $3.65 | -2.67% | $3.73 | $3.76 | $3.59 | 1.38M |
| 2026-09-22 | $3.75 | +0.54% | $3.81 | $3.88 | $3.71 | 1.53M |
| 2026-09-21 | $3.73 | -0.53% | $3.78 | $3.80 | $3.70 | 903.10K |
| 2026-09-18 | $3.75 | -0.27% | $3.72 | $3.83 | $3.70 | 1.51M |
| 2026-09-17 | $3.76 | +1.08% | $3.79 | $3.84 | $3.73 | 1.25M |
| 2026-09-16 | $3.72 | -3.63% | $3.85 | $3.90 | $3.72 | 1.59M |
| 2026-09-15 | $3.86 | -4.93% | $4.05 | $4.06 | $3.84 | 2.45M |
| 2026-09-14 | $4.06 | -0.73% | $4.08 | $4.14 | $4.03 | 1.26M |
| 2026-09-11 | $4.09 | -0.24% | $4.16 | $4.20 | $4.05 | 1.02M |
| 2026-09-10 | $4.10 | -0.24% | $4.10 | $4.15 | $4.05 | 1.44M |
| 2026-09-09 | $4.11 | -7.01% | $4.38 | $4.39 | $4.10 | 1.65M |
| 2026-09-08 | $4.42 | 0.00% | $4.40 | $4.49 | $4.38 | 867.30K |
| 2026-09-04 | $4.42 | +0.45% | $4.41 | $4.56 | $4.34 | 948.30K |
| 2026-09-03 | $4.40 | -2.22% | $4.54 | $4.56 | $4.31 | 1.19M |
| 2026-09-02 | $4.50 | +2.04% | $4.45 | $4.55 | $4.45 | 981.10K |
| 2026-09-01 | $4.41 | -3.50% | $4.53 | $4.53 | $4.34 | 1.11M |
| 2026-08-31 | $4.57 | -2.77% | $4.65 | $4.68 | $4.56 | 1.04M |
| 2026-08-28 | $4.70 | +4.91% | $4.53 | $4.74 | $4.49 | 1.40M |
| 2026-08-27 | $4.48 | -5.68% | $4.73 | $4.73 | $4.44 | 1.32M |
| 2026-08-26 | $4.75 | -2.06% | $4.86 | $4.86 | $4.70 | 921.20K |
| 2026-08-25 | $4.85 | -2.61% | $4.94 | $4.98 | $4.84 | 1.26M |
| 2026-08-24 | $4.98 | +0.20% | $4.96 | $5.11 | $4.91 | 953.30K |
| 2026-08-21 | $4.97 | +4.19% | $4.83 | $5.00 | $4.79 | 1.64M |
| 2026-08-20 | $4.77 | -2.85% | $4.81 | $4.87 | $4.72 | 778.40K |
| 2026-08-19 | $4.91 | +3.81% | $4.75 | $5.00 | $4.74 | 1.06M |
| 2026-08-18 | $4.73 | -4.83% | $4.95 | $4.97 | $4.68 | 931.50K |
| 2026-08-17 | $4.97 | -3.68% | $5.12 | $5.12 | $4.89 | 1.15M |
| 2026-08-14 | $5.16 | +2.69% | $4.99 | $5.24 | $4.99 | 1.25M |
| 2026-08-13 | $5.03 | +5.57% | $4.95 | $5.23 | $4.88 | 2.70M |
| 2026-08-12 | $4.76 | +5.54% | $4.47 | $4.78 | $4.43 | 1.95M |
| 2026-08-11 | $4.51 | +0.67% | $4.48 | $4.61 | $4.47 | 1.30M |
| 2026-08-10 | $4.48 | +1.13% | $4.43 | $4.53 | $4.27 | 1.79M |
| 2026-08-07 | $4.43 | +1.14% | $4.38 | $4.47 | $4.21 | 1.14M |
| 2026-08-06 | $4.38 | -6.21% | $4.60 | $4.60 | $4.28 | 2.64M |
| 2026-08-05 | $4.67 | +3.09% | $4.50 | $4.70 | $4.45 | 1.33M |
| 2026-08-04 | $4.53 | -0.22% | $4.51 | $4.55 | $4.44 | 1.24M |
| 2026-08-03 | $4.54 | -0.66% | $4.66 | $4.76 | $4.45 | 1.00M |
| 2026-07-31 | $4.57 | -1.08% | $4.62 | $4.67 | $4.48 | 712.40K |
| 2026-07-30 | $4.62 | -2.94% | $4.74 | $4.83 | $4.59 | 967.60K |
| 2026-07-29 | $4.76 | +1.71% | $4.63 | $4.84 | $4.63 | 951.90K |
| 2026-07-28 | $4.68 | +0.21% | $4.67 | $4.82 | $4.63 | 1.49M |
| 2026-07-27 | $4.67 | +7.36% | $4.35 | $4.70 | $4.35 | 1.97M |
| 2026-07-24 | $4.35 | +0.35% | $4.40 | $4.45 | $4.30 | 1.08M |
| 2026-07-23 | $4.34 | -3.02% | $4.43 | $4.45 | $4.27 | 770.20K |
| 2026-07-22 | $4.47 | -0.22% | $4.54 | $4.54 | $4.36 | 848.70K |
| 2026-07-21 | $4.48 | -1.75% | $4.51 | $4.58 | $4.43 | 926.20K |
| 2026-07-20 | $4.56 | -2.36% | $4.67 | $4.72 | $4.45 | 686.50K |
| 2026-07-17 | $4.67 | -0.85% | $4.71 | $4.89 | $4.65 | 1.07M |
| 2026-07-16 | $4.71 | +2.61% | $4.61 | $4.73 | $4.59 | 846.20K |
| 2026-07-15 | $4.59 | +1.55% | $4.56 | $4.78 | $4.53 | 1.09M |
| 2026-07-14 | $4.52 | -4.84% | $4.68 | $4.73 | $4.51 | 1.06M |
| 2026-07-13 | $4.75 | +3.49% | $4.68 | $4.82 | $4.66 | 1.21M |
| 2026-07-10 | $4.59 | -0.22% | $4.60 | $4.76 | $4.59 | 914.70K |
| 2026-07-09 | $4.60 | +0.44% | $4.52 | $4.66 | $4.43 | 717.20K |
| 2026-07-08 | $4.58 | -4.58% | $4.76 | $4.79 | $4.51 | 1.08M |
| 2026-07-07 | $4.80 | +1.69% | $4.82 | $4.92 | $4.73 | 1.14M |
| 2026-07-06 | $4.72 | -5.22% | $4.95 | $5.01 | $4.70 | 1.26M |
| 2026-07-02 | $4.98 | -0.20% | $5.00 | $5.05 | $4.86 | 1.15M |
| 2026-07-01 | $4.99 | +5.27% | $4.80 | $5.09 | $4.76 | 1.51M |
| 2026-06-30 | $4.74 | -0.21% | $4.72 | $4.76 | $4.60 | 956.80K |
| 2026-06-29 | $4.75 | +0.21% | $4.70 | $4.76 | $4.55 | 1.16M |
| 2026-06-26 | $4.74 | +7.73% | $4.38 | $4.85 | $4.38 | 3.62M |
| 2026-06-25 | $4.40 | +1.38% | $4.34 | $4.55 | $4.34 | 1.47M |
| 2026-06-24 | $4.34 | +6.90% | $4.08 | $4.35 | $4.08 | 1.24M |
| 2026-06-23 | $4.06 | +0.50% | $4.09 | $4.14 | $4.05 | 1.04M |
| 2026-06-22 | $4.04 | -5.16% | $4.20 | $4.36 | $4.03 | 1.67M |
| 2026-06-18 | $4.26 | +0.95% | $4.27 | $4.44 | $4.16 | 1.37M |
| 2026-06-17 | $4.22 | -2.54% | $4.33 | $4.45 | $4.20 | 1.05M |
| 2026-06-16 | $4.33 | -2.48% | $4.42 | $4.45 | $4.27 | 1.29M |
| 2026-06-15 | $4.44 | 0.00% | $4.47 | $4.58 | $4.41 | 969.50K |
| 2026-06-12 | $4.44 | -0.67% | $4.47 | $4.57 | $4.40 | 1.85M |
| 2026-06-11 | $4.47 | +6.68% | $4.21 | $4.50 | $4.14 | 1.85M |
| 2026-06-10 | $4.19 | +5.81% | $3.96 | $4.29 | $3.96 | 1.62M |
| 2026-06-09 | $3.96 | +1.28% | $3.91 | $4.21 | $3.91 | 1.40M |
| 2026-06-08 | $3.91 | -2.01% | $3.99 | $4.01 | $3.91 | 1.19M |
| 2026-06-05 | $3.99 | +4.72% | $3.84 | $3.99 | $3.83 | 2.23M |
| 2026-06-04 | $3.81 | -3.79% | $4.01 | $4.04 | $3.78 | 2.60M |
| 2026-06-03 | $3.96 | -1.49% | $4.03 | $4.07 | $3.93 | 1.36M |
| 2026-06-02 | $4.02 | -3.60% | $4.11 | $4.14 | $3.99 | 1.54M |
| 2026-06-01 | $4.17 | -2.80% | $4.25 | $4.35 | $4.17 | 1.12M |
| 2026-05-29 | $4.29 | +0.70% | $4.23 | $4.40 | $4.23 | 1.44M |
| 2026-05-28 | $4.26 | +3.15% | $4.13 | $4.28 | $4.11 | 1.32M |
| 2026-05-27 | $4.13 | +3.77% | $4.00 | $4.20 | $3.99 | 1.48M |
| 2026-05-26 | $3.98 | -1.24% | $4.07 | $4.13 | $3.95 | 1.49M |