Portillo's Inc. (PTLO)
NASDAQ: PTLO
· Real-Time Price · USD
6.57
-0.03 (-0.45%)
At close: Sep 09, 2025, 1:18 PM
PTLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.80 | 6.82 | 6.56 | 6.60 | 6.60 | -3.23% | 3,954,244 |
| Sep 5, 2025 | 6.74 | 6.98 | 6.72 | 6.82 | 6.82 | 1.04% | 3,630,485 |
| Sep 4, 2025 | 6.80 | 6.86 | 6.67 | 6.75 | 6.75 | -0.59% | 3,964,703 |
| Sep 3, 2025 | 6.87 | 6.96 | 6.77 | 6.79 | 6.79 | -1.59% | 2,862,037 |
| Sep 2, 2025 | 7.00 | 7.05 | 6.81 | 6.90 | 6.90 | -2.54% | 3,218,866 |
| Aug 29, 2025 | 7.10 | 7.12 | 7.00 | 7.08 | 7.08 | -0.14% | 2,082,325 |
| Aug 28, 2025 | 7.02 | 7.10 | 6.88 | 7.09 | 7.09 | 1.29% | 2,970,437 |
| Aug 27, 2025 | 7.08 | 7.19 | 6.97 | 7.00 | 7.00 | -1.55% | 4,389,000 |
| Aug 26, 2025 | 7.05 | 7.17 | 6.95 | 7.11 | 7.11 | 0.99% | 2,054,343 |
| Aug 25, 2025 | 7.29 | 7.30 | 7.03 | 7.04 | 7.04 | -3.43% | 3,726,122 |
| Aug 22, 2025 | 7.15 | 7.34 | 7.10 | 7.29 | 7.29 | 2.24% | 3,058,939 |
| Aug 21, 2025 | 7.17 | 7.17 | 7.01 | 7.13 | 7.13 | -1.11% | 3,903,305 |
| Aug 20, 2025 | 7.31 | 7.36 | 7.20 | 7.21 | 7.21 | -2.04% | 2,856,807 |
| Aug 19, 2025 | 7.50 | 7.63 | 7.33 | 7.36 | 7.36 | -1.47% | 3,565,700 |
| Aug 18, 2025 | 7.64 | 7.73 | 7.46 | 7.47 | 7.47 | -2.10% | 3,081,200 |
| Aug 15, 2025 | 7.76 | 7.81 | 7.54 | 7.63 | 7.63 | -0.91% | 3,903,877 |
| Aug 14, 2025 | 7.90 | 7.95 | 7.63 | 7.70 | 7.70 | -4.58% | 4,039,535 |
| Aug 13, 2025 | 7.87 | 8.14 | 7.73 | 8.07 | 8.07 | 1.77% | 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 |