Portillo's Inc. - PTLO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	11.82	12	12	12.17	11.73	2.01M
May 29, 2025	12.03	11.91	11.91	12.12	11.69	1.46M
May 28, 2025	11.79	11.94	11.94	12.25	11.75	1.99M
May 27, 2025	11.6	11.74	11.74	11.75	11.35	1.45M
May 23, 2025	11.52	11.43	11.43	11.6	11.26	1.98M
May 22, 2025	11.5	11.72	11.72	11.75	11.32	1.45M
May 21, 2025	11.86	11.51	11.51	11.94	11.39	1.79M
May 20, 2025	11.96	12.05	12.05	12.28	11.62	4.05M
May 19, 2025	13.14	12.94	12.94	13.31	12.75	2.94M
May 16, 2025	12.81	13.35	13.35	13.55	12.7	3.66M
May 15, 2025	12.48	12.78	12.78	12.79	12.27	1.74M
May 14, 2025	12.3	12.55	12.55	12.78	12.2	1.29M
May 13, 2025	12.27	12.3	12.3	12.68	12.15	1.73M
May 12, 2025	11.65	12.16	12.16	12.23	11.46	2.7M
May 09, 2025	11.42	11.24	11.24	11.51	11	1.98M
May 08, 2025	11.47	11.42	11.42	11.57	11.09	1.81M
May 07, 2025	10.23	11.3	11.3	11.5	10.07	3.74M
May 06, 2025	9.88	10.47	10.47	10.58	9.7	3.21M
May 05, 2025	10.31	10.4	10.4	10.47	10.2	3.46M
May 02, 2025	10.52	10.45	10.45	10.63	10.34	2.24M
May 01, 2025	10.42	10.39	10.39	10.66	10.17	1.84M
April 30, 2025	10.22	10.34	10.34	10.48	10.1	2.15M
April 29, 2025	10.38	10.41	10.41	10.52	10.24	802,400
April 28, 2025	10.8	10.49	10.49	11.02	10.18	2.46M
April 25, 2025	10.5	10.73	10.73	10.8	10.47	1.85M
April 24, 2025	10.76	10.62	10.62	10.96	10.53	2.23M
April 23, 2025	11.29	10.82	10.82	11.41	10.67	2.16M
April 22, 2025	10.95	10.84	10.84	11.1	10.62	1.44M
April 21, 2025	11.38	10.87	10.87	11.49	10.4	2.5M
April 17, 2025	11.84	11.53	11.53	12	11.39	1.39M
April 16, 2025	12.17	11.84	11.84	12.17	11.57	1.81M
April 15, 2025	12.12	12.08	12.08	12.25	11.84	997,535
April 14, 2025	12.21	12.01	12.01	12.24	11.67	1.74M
April 11, 2025	11.72	12	12	12.18	11.5	1.51M
April 10, 2025	11.55	11.49	11.49	11.63	11.14	1.5M
April 09, 2025	10.54	11.74	11.74	11.76	10.35	2.88M
April 08, 2025	11.07	10.52	10.52	11.16	10.37	1.69M
April 07, 2025	10.5	10.86	10.86	11.21	10.15	2.5M
April 04, 2025	10.76	11.28	11.28	11.34	10.22	2.48M
April 03, 2025	11.83	11.34	11.34	11.95	11.3	1.22M
April 02, 2025	12.02	12.38	12.38	12.46	11.95	1.3M
April 01, 2025	11.93	12.15	12.15	12.24	11.85	1.13M
March 31, 2025	11.68	11.89	11.89	12.07	11.55	1.82M
March 28, 2025	12.38	11.9	11.9	12.4	11.81	906,846
March 27, 2025	12.25	12.45	12.45	12.77	12.21	1.13M
March 26, 2025	12.41	12.28	12.28	12.79	12.16	1.41M
March 25, 2025	12.83	12.42	12.42	12.93	12.42	1.59M
March 24, 2025	12.17	12.75	12.75	12.77	12.16	915,328
March 21, 2025	12.19	12.08	12.08	12.2	11.94	1.26M
March 20, 2025	12.35	12.36	12.36	12.67	12.21	1.09M
March 19, 2025	12.24	12.48	12.48	12.74	12.21	1.13M
March 18, 2025	13.24	12.27	12.27	13.24	12.19	2.05M
March 17, 2025	12.79	13.32	13.32	13.38	12.71	1.79M
March 14, 2025	12.65	12.32	12.32	12.69	12.1	1.44M
March 13, 2025	13.41	12.47	12.47	13.46	12.45	1.46M
March 12, 2025	13.55	13.35	13.35	13.89	13.33	1.37M
March 11, 2025	14.09	13.4	13.4	14.12	13.38	1.47M
March 10, 2025	13.81	14.03	14.03	14.4	13.81	1.35M
March 07, 2025	13.84	13.93	13.93	14	13.47	1.33M
March 06, 2025	13.68	13.78	13.78	14.04	13.47	870,324

Portillo's Inc. (PTLO) NASDAQ