Portillo's Inc. (PTLO)
NASDAQ: PTLO
· Real-Time Price · USD
6.75
0.21 (3.21%)
At close: Oct 03, 2025, 3:59 PM
6.63
-1.78%
After-hours: Oct 03, 2025, 07:42 PM EDT
PTLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.54 | 6.83 | 6.52 | 6.75 | 6.75 | 3.21% | 3,290,486 |
| Oct 2, 2025 | 6.42 | 6.57 | 6.35 | 6.54 | 6.54 | 1.55% | 2,536,600 |
| 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% | 2,162,200 |
| Sep 25, 2025 | 6.30 | 6.34 | 6.19 | 6.30 | 6.30 | -0.63% | 2,607,600 |
| Sep 24, 2025 | 6.33 | 6.63 | 6.32 | 6.34 | 6.34 | 0.79% | 3,397,600 |
| Sep 23, 2025 | 6.44 | 6.51 | 6.18 | 6.29 | 6.29 | -3.08% | 3,661,500 |
| Sep 22, 2025 | 6.27 | 6.52 | 6.24 | 6.49 | 6.49 | 2.37% | 2,172,900 |
| Sep 19, 2025 | 6.39 | 6.52 | 6.25 | 6.34 | 6.34 | -0.16% | 4,246,949 |
| Sep 18, 2025 | 6.22 | 6.38 | 6.14 | 6.35 | 6.35 | 2.09% | 3,004,706 |
| Sep 17, 2025 | 6.21 | 6.59 | 6.19 | 6.22 | 6.22 | 0.00% | 3,450,249 |
| Sep 16, 2025 | 6.07 | 6.27 | 6.02 | 6.22 | 6.22 | 2.64% | 3,043,421 |
| Sep 15, 2025 | 6.24 | 6.29 | 6.04 | 6.06 | 6.06 | -1.14% | 4,328,526 |
| Sep 12, 2025 | 6.17 | 6.19 | 6.04 | 6.13 | 6.13 | -0.16% | 4,421,510 |
| Sep 11, 2025 | 6.11 | 6.20 | 6.03 | 6.14 | 6.14 | -0.16% | 4,474,700 |
| Sep 10, 2025 | 6.40 | 6.48 | 6.00 | 6.15 | 6.15 | -5.67% | 6,459,200 |
| Sep 9, 2025 | 6.60 | 6.65 | 6.47 | 6.52 | 6.52 | -1.21% | 3,286,626 |
| Sep 8, 2025 | 6.80 | 6.82 | 6.56 | 6.60 | 6.60 | -3.23% | 3,970,000 |
Page 1 of 50