Portillo's Inc. (PTLO)
11.34
-1.04 (-8.40%)
At close: Apr 03, 2025, 3:59 PM
11.62
2.50%
After-hours: Apr 03, 2025, 07:57 PM EDT
Portillo's Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 12.02 | 12.46 | 11.95 | 12.38 | 0.23 | 1.89% | 1,304,768 |
| Apr 1, 2025 | 11.93 | 12.24 | 11.85 | 12.15 | 0.26 | 2.19% | 1,129,339 |
| Mar 31, 2025 | 11.68 | 12.07 | 11.55 | 11.89 | -0.01 | -0.08% | 1,821,157 |
| Mar 28, 2025 | 12.38 | 12.40 | 11.81 | 11.90 | -0.55 | -4.42% | 906,846 |
| Mar 27, 2025 | 12.25 | 12.77 | 12.21 | 12.45 | 0.17 | 1.38% | 1,128,817 |
| Mar 26, 2025 | 12.41 | 12.79 | 12.16 | 12.28 | -0.14 | -1.13% | 1,414,905 |
| Mar 25, 2025 | 12.83 | 12.93 | 12.42 | 12.42 | -0.33 | -2.59% | 1,588,723 |
| Mar 24, 2025 | 12.17 | 12.77 | 12.16 | 12.75 | 0.67 | 5.55% | 915,328 |
| Mar 21, 2025 | 12.19 | 12.20 | 11.94 | 12.08 | -0.28 | -2.27% | 1,259,238 |
| Mar 20, 2025 | 12.35 | 12.67 | 12.21 | 12.36 | -0.12 | -0.96% | 1,090,826 |
| Mar 19, 2025 | 12.24 | 12.74 | 12.21 | 12.48 | 0.21 | 1.71% | 1,132,600 |
| Mar 18, 2025 | 13.24 | 13.24 | 12.19 | 12.27 | -1.05 | -7.88% | 2,054,695 |
| Mar 17, 2025 | 12.79 | 13.38 | 12.71 | 13.32 | 1.00 | 8.12% | 1,789,235 |
| Mar 14, 2025 | 12.65 | 12.69 | 12.10 | 12.32 | -0.15 | -1.20% | 1,438,919 |
| Mar 13, 2025 | 13.41 | 13.46 | 12.45 | 12.47 | -0.88 | -6.59% | 1,467,200 |
| Mar 12, 2025 | 13.55 | 13.89 | 13.33 | 13.35 | -0.05 | -0.37% | 1,368,449 |
| Mar 11, 2025 | 14.09 | 14.12 | 13.38 | 13.40 | -0.63 | -4.49% | 1,466,415 |
| Mar 10, 2025 | 13.81 | 14.40 | 13.81 | 14.03 | 0.10 | 0.72% | 1,349,449 |
| Mar 7, 2025 | 13.84 | 14.00 | 13.47 | 13.93 | 0.15 | 1.09% | 1,328,734 |
| Mar 6, 2025 | 13.68 | 14.04 | 13.47 | 13.78 | -0.08 | -0.58% | 870,956 |
| Mar 5, 2025 | 14.17 | 14.47 | 13.84 | 13.86 | -0.17 | -1.21% | 1,521,507 |
| Mar 4, 2025 | 13.75 | 14.35 | 13.31 | 14.03 | 0.07 | 0.50% | 1,667,200 |
| Mar 3, 2025 | 14.00 | 14.40 | 13.89 | 13.96 | -0.01 | -0.07% | 1,580,227 |
| Feb 28, 2025 | 14.23 | 14.43 | 13.91 | 13.97 | -0.01 | -0.07% | 2,035,200 |
| Feb 27, 2025 | 13.95 | 14.20 | 13.79 | 13.98 | 0.03 | 0.22% | 1,419,100 |
| Feb 26, 2025 | 15.23 | 15.23 | 13.91 | 13.95 | -0.95 | -6.38% | 2,456,145 |
| Feb 25, 2025 | 14.61 | 15.30 | 14.27 | 14.90 | 1.33 | 9.80% | 3,376,436 |
| Feb 24, 2025 | 13.75 | 14.07 | 13.45 | 13.57 | -0.13 | -0.95% | 2,354,211 |
| Feb 21, 2025 | 14.46 | 14.49 | 13.38 | 13.70 | -0.63 | -4.40% | 2,445,917 |
| Feb 20, 2025 | 14.58 | 14.86 | 14.27 | 14.33 | -0.27 | -1.85% | 1,615,606 |
| Feb 19, 2025 | 14.87 | 15.22 | 14.57 | 14.60 | -0.54 | -3.57% | 2,473,434 |
| Feb 18, 2025 | 15.00 | 15.78 | 14.86 | 15.14 | 0.06 | 0.40% | 5,423,904 |
| Feb 14, 2025 | 15.49 | 15.59 | 14.85 | 15.08 | -0.31 | -2.01% | 1,214,102 |
| Feb 13, 2025 | 15.21 | 15.53 | 15.07 | 15.39 | 0.30 | 1.99% | 1,364,737 |
| Feb 12, 2025 | 14.80 | 15.14 | 14.70 | 15.09 | 0.11 | 0.73% | 1,958,300 |
| Feb 11, 2025 | 14.96 | 15.53 | 14.96 | 14.98 | -0.17 | -1.12% | 1,450,384 |
| Feb 10, 2025 | 14.60 | 15.19 | 14.55 | 15.15 | 0.65 | 4.48% | 1,181,731 |
| Feb 7, 2025 | 14.77 | 15.01 | 14.39 | 14.50 | -0.11 | -0.75% | 1,388,526 |
| Feb 6, 2025 | 15.22 | 15.30 | 14.51 | 14.61 | -0.55 | -3.63% | 1,287,083 |
| Feb 5, 2025 | 14.50 | 15.26 | 14.47 | 15.16 | 0.64 | 4.41% | 1,698,408 |
| Feb 4, 2025 | 13.77 | 14.57 | 13.77 | 14.52 | 0.79 | 5.75% | 1,119,418 |
| Feb 3, 2025 | 13.50 | 14.44 | 13.50 | 13.73 | -0.18 | -1.29% | 1,450,835 |
| Jan 31, 2025 | 13.88 | 13.98 | 13.60 | 13.91 | -0.03 | -0.22% | 2,068,100 |
| Jan 30, 2025 | 14.08 | 14.24 | 13.73 | 13.94 | -0.03 | -0.21% | 1,195,729 |
| Jan 29, 2025 | 14.48 | 14.72 | 13.94 | 13.97 | -0.51 | -3.52% | 1,535,526 |
| Jan 28, 2025 | 13.23 | 14.50 | 13.23 | 14.48 | 1.09 | 8.14% | 3,160,204 |
| Jan 27, 2025 | 12.95 | 13.86 | 12.76 | 13.39 | 0.90 | 7.21% | 3,166,000 |
| Jan 24, 2025 | 11.89 | 12.50 | 11.78 | 12.49 | 0.55 | 4.61% | 1,081,601 |
| Jan 23, 2025 | 11.70 | 12.09 | 11.62 | 11.94 | 0.15 | 1.27% | 1,031,200 |
| Jan 22, 2025 | 11.77 | 11.96 | 11.53 | 11.79 | -0.11 | -0.92% | 1,153,300 |