tiprankstipranks
Portillo's (PTLO)
NASDAQ:PTLO
US Market
PTLO
Portillo's
RESEARCH TOOLSreports

Portillo's (PTLO) Historical Prices

585 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
5.81
5.87
5.67
5.70
5.70
+1.60%
1,011,317
0.61
Apr 07, 2026
5.57
5.70
5.57
5.61
5.61
-0.53%
1,267,902
0.75
Apr 06, 2026
5.53
5.73
5.53
5.64
5.64
+1.44%
900,948
0.52
Apr 03, 2026
5.36
5.66
5.25
5.56
5.56
0.00%
0
0.00
Apr 02, 2026
5.36
5.66
5.25
5.56
5.56
+2.96%
1,266,266
0.71
Apr 01, 2026
5.33
5.46
5.33
5.40
5.40
+2.08%
1,413,892
0.79
Mar 31, 2026
5.31
5.34
5.13
5.29
5.29
+0.76%
1,113,602
0.62
Mar 30, 2026
5.18
5.38
5.11
5.25
5.25
+1.35%
1,370,434
0.75
Mar 27, 2026
5.35
5.36
5.12
5.18
5.18
-3.72%
1,114,865
0.61
Mar 26, 2026
5.39
5.56
5.32
5.38
5.38
-0.74%
1,019,185
0.55
Mar 25, 2026
5.37
5.44
5.30
5.42
5.42
+1.88%
855,818
0.46
Mar 24, 2026
5.37
5.50
5.30
5.32
5.32
-1.48%
827,533
0.44
Mar 23, 2026
5.68
5.68
5.40
5.40
5.40
-1.82%
1,291,056
0.68
Mar 20, 2026
5.56
5.66
5.47
5.50
5.50
-1.26%
1,186,634
0.61
Mar 19, 2026
5.50
5.63
5.42
5.57
5.57
+0.36%
1,530,777
0.78
Mar 18, 2026
5.80
5.84
5.52
5.55
5.55
-4.64%
1,155,628
0.58
Mar 17, 2026
5.67
6.02
5.66
5.82
5.82
+3.01%
1,670,810
0.83
Mar 16, 2026
5.90
5.97
5.53
5.65
5.65
+6.00%
2,160,222
1.07
Mar 13, 2026
5.17
5.34
4.99
5.33
5.33
+3.29%
1,633,951
0.81
Mar 12, 2026
5.25
5.25
5.10
5.16
5.16
-2.46%
1,566,897
0.78
Mar 11, 2026
5.00
5.31
4.99
5.29
5.29
+4.96%
1,720,815
0.85
Mar 10, 2026
4.93
5.16
4.91
5.04
5.04
+0.60%
862,616
0.42
Mar 09, 2026
5.01
5.08
4.77
5.01
5.01
-1.38%
1,451,493
0.70
Mar 06, 2026
5.00
5.08
4.92
5.08
5.08
-0.97%
1,417,237
0.68
Mar 05, 2026
5.15
5.30
5.08
5.13
5.13
-0.77%
915,544
0.44
Mar 04, 2026
5.26
5.29
5.10
5.17
5.17
-0.77%
912,300
0.43
Mar 03, 2026
5.15
5.24
5.02
5.21
5.21
-0.38%
1,115,450
0.52
Mar 02, 2026
5.21
5.39
5.14
5.23
5.23
-2.06%
1,323,111
0.62
Feb 27, 2026
5.42
5.44
5.27
5.34
5.34
-2.55%
1,476,427
0.69
Feb 26, 2026
5.27
5.57
5.21
5.48
5.48
+3.79%
1,203,656
0.56
Feb 25, 2026
5.37
5.45
5.16
5.28
5.28
-0.94%
1,645,951
0.77
Feb 24, 2026
5.98
6.09
5.18
5.33
5.33
-7.94%
3,304,060
1.53
Feb 23, 2026
5.55
5.82
5.34
5.79
5.79
+2.30%
3,174,224
1.46
Feb 20, 2026
5.62
5.74
5.54
5.66
5.66
0.00%
1,322,550
0.60
Feb 19, 2026
5.60
5.73
5.57
5.66
5.66
-0.70%
974,895
0.44
Feb 18, 2026
5.50
5.77
5.47
5.70
5.70
+3.83%
1,142,060
0.51
Feb 17, 2026
5.48
5.54
5.37
5.49
5.49
+1.67%
942,064
0.42
Feb 16, 2026
5.48
5.58
5.40
5.40
5.40
0.00%
0
0.00
Feb 13, 2026
5.48
5.58
5.40
5.40
5.40
-1.10%
1,116,491
0.49
Feb 12, 2026
5.80
5.83
5.34
5.46
5.46
-6.02%
2,601,055
1.14
Feb 11, 2026
5.96
6.04
5.78
5.81
5.81
-4.13%
1,107,249
0.48
Feb 10, 2026
6.03
6.12
5.92
5.96
5.96
-1.65%
1,276,188
0.54
Feb 09, 2026
5.92
6.06
5.85
6.06
6.06
+1.68%
1,231,911
0.52
Feb 06, 2026
5.72
6.04
5.65
5.96
5.96
+3.65%
1,512,687
0.62
Feb 05, 2026
5.79
5.88
5.68
5.75
5.75
-1.20%
1,415,956
0.58
Feb 04, 2026
5.66
5.85
5.57
5.82
5.82
+3.74%
1,769,913
0.71
Feb 03, 2026
5.61
5.79
5.45
5.61
5.61
-0.71%
1,439,004
0.57
Feb 02, 2026
5.63
5.71
5.55
5.65
5.65
0.00%
1,734,967
0.68
Jan 30, 2026
5.64
5.68
5.45
5.65
5.65
-0.70%
1,396,878
0.54
Jan 29, 2026
5.58
5.71
5.52
5.69
5.69
+1.07%
1,373,377
0.52
Rows:
50