Portillo's Inc. (PTLO)
NASDAQ: PTLO
· Real-Time Price · USD
7.55
0.08 (1.07%)
At close: Aug 19, 2025, 9:38 AM
PTLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.64 | 7.73 | 7.46 | 7.47 | 7.47 | -2.10% | 3,077,114 |
| 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 | 8.06 | 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 |
| Aug 8, 2025 | 7.72 | 7.72 | 7.27 | 7.42 | 7.42 | -3.89% | 5,270,448 |
| Aug 7, 2025 | 7.68 | 7.82 | 7.53 | 7.72 | 7.72 | 2.12% | 4,511,733 |
| Aug 6, 2025 | 7.32 | 7.86 | 7.23 | 7.56 | 7.56 | 3.85% | 5,961,900 |
| Aug 5, 2025 | 7.93 | 8.40 | 7.20 | 7.28 | 7.28 | -23.29% | 15,465,200 |
| Aug 4, 2025 | 9.64 | 9.74 | 9.40 | 9.49 | 9.49 | -0.21% | 3,062,229 |
| Aug 1, 2025 | 9.89 | 9.90 | 9.48 | 9.51 | 9.51 | -4.52% | 3,388,548 |
| Jul 31, 2025 | 10.00 | 10.11 | 9.85 | 9.96 | 9.96 | -0.70% | 2,442,200 |
| Jul 30, 2025 | 10.06 | 10.30 | 10.00 | 10.03 | 10.03 | 1.21% | 1,893,407 |
| Jul 29, 2025 | 10.22 | 10.31 | 9.82 | 9.91 | 9.91 | -3.03% | 2,005,644 |
| Jul 28, 2025 | 10.62 | 10.66 | 10.18 | 10.22 | 10.22 | -3.40% | 3,731,400 |
| Jul 25, 2025 | 10.60 | 10.65 | 10.34 | 10.58 | 10.58 | 0.47% | 2,787,009 |
| Jul 24, 2025 | 11.35 | 11.37 | 10.52 | 10.53 | 10.53 | -8.28% | 3,524,600 |
| Jul 23, 2025 | 11.54 | 11.82 | 11.37 | 11.48 | 11.48 | 0.17% | 2,220,274 |
| Jul 22, 2025 | 10.94 | 11.52 | 10.94 | 11.46 | 11.46 | 5.33% | 1,810,418 |