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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	14.17	13.86	13.86	14.47	13.84	1.52M
March 04, 2025	13.75	14.03	14.03	14.35	13.31	1.67M
March 03, 2025	14	13.96	13.96	14.4	13.89	1.58M
February 28, 2025	14.23	13.97	13.97	14.43	13.91	2.01M
February 27, 2025	13.95	13.98	13.98	14.2	13.79	1.42M
February 26, 2025	15.23	13.95	13.95	15.23	13.91	2.46M
February 25, 2025	14.61	14.9	14.9	15.3	14.27	3.38M
February 24, 2025	13.75	13.57	13.57	14.07	13.45	2.35M
February 21, 2025	14.46	13.7	13.7	14.49	13.38	2.12M
February 20, 2025	14.58	14.33	14.33	14.86	14.27	1.62M
February 19, 2025	14.87	14.6	14.6	15.22	14.57	2.47M
February 18, 2025	15	15.14	15.14	15.78	14.86	5.42M
February 14, 2025	15.49	15.08	15.08	15.59	14.85	1.21M
February 13, 2025	15.21	15.39	15.39	15.53	15.07	1.36M
February 12, 2025	14.8	15.09	15.09	15.14	14.7	1.96M
February 11, 2025	14.96	14.98	14.98	15.53	14.96	1.45M

Portillo's Inc. (PTLO) NASDAQ