5 DAY PERFORMANCE
+17.61%
1 MONTH PERFORMANCE
+24.32%
3 MONTH PERFORMANCE
-7.22%
6 MONTH PERFORMANCE
+7.97%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-55.66%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.19 | $4.04 (-3.58%) | $4.35 | $4.03 | 1.67 M | $291.19 M |
| 06/18/2026 | $4.27 | $4.26 (-0.23%) | $4.44 | $4.16 | 1.37 M | $307.05 M |
| 06/17/2026 | $4.33 | $4.22 (-2.54%) | $4.46 | $4.20 | 1.05 M | $304.16 M |
| 06/16/2026 | $4.42 | $4.33 (-2.04%) | $4.46 | $4.27 | 1.29 M | $312.09 M |
| 06/15/2026 | $4.47 | $4.44 (-0.67%) | $4.58 | $4.41 | 970.18 K | $320.02 M |
| 06/12/2026 | $4.47 | $4.44 (-0.67%) | $4.57 | $4.40 | 1.85 M | $320.02 M |
| 06/11/2026 | $4.21 | $4.47 (6.18%) | $4.50 | $4.14 | 1.85 M | $322.18 M |
| 06/10/2026 | $3.96 | $4.19 (5.81%) | $4.29 | $3.96 | 1.62 M | $302.00 M |
| 06/09/2026 | $3.91 | $3.96 (1.28%) | $4.21 | $3.91 | 1.40 M | $285.42 M |
| 06/08/2026 | $3.99 | $3.91 (-2.01%) | $4.01 | $3.91 | 1.19 M | $281.82 M |
| 06/05/2026 | $3.84 | $3.99 (3.91%) | $3.99 | $3.82 | 2.23 M | $287.58 M |
| 06/04/2026 | $4.01 | $3.81 (-4.99%) | $4.04 | $3.78 | 2.60 M | $274.61 M |
| 06/03/2026 | $4.03 | $3.96 (-1.74%) | $4.08 | $3.93 | 1.36 M | $285.42 M |
| 06/02/2026 | $4.11 | $4.02 (-2.19%) | $4.14 | $4.00 | 1.54 M | $289.75 M |
| 06/01/2026 | $4.25 | $4.17 (-1.88%) | $4.35 | $4.17 | 1.12 M | $300.56 M |
| 05/29/2026 | $4.23 | $4.29 (1.42%) | $4.40 | $4.23 | 1.44 M | $309.21 M |
| 05/28/2026 | $4.13 | $4.26 (3.15%) | $4.28 | $4.11 | 1.32 M | $307.05 M |
| 05/27/2026 | $4.00 | $4.13 (3.25%) | $4.20 | $3.99 | 1.48 M | $297.68 M |
| 05/26/2026 | $4.07 | $3.98 (-2.21%) | $4.13 | $3.96 | 1.49 M | $286.86 M |
| 05/22/2026 | $4.06 | $4.03 (-0.74%) | $4.15 | $3.96 | 1.41 M | $290.47 M |
| 05/21/2026 | $3.90 | $4.10 (5.13%) | $4.12 | $3.81 | 2.57 M | $295.51 M |
| 05/20/2026 | $3.98 | $3.90 (-2.01%) | $4.02 | $3.89 | 1.43 M | $281.10 M |
| 05/19/2026 | $3.92 | $3.98 (1.53%) | $4.08 | $3.88 | 2.28 M | $286.86 M |
| 05/18/2026 | $3.95 | $3.93 (-0.51%) | $4.06 | $3.93 | 2.01 M | $283.26 M |
| 05/15/2026 | $3.97 | $3.98 (0.25%) | $4.12 | $3.95 | 2.12 M | $286.86 M |
| 05/14/2026 | $4.05 | $3.99 (-1.48%) | $4.17 | $3.96 | 2.02 M | $287.58 M |
| 05/13/2026 | $4.20 | $4.04 (-3.81%) | $4.23 | $4.04 | 2.42 M | $291.19 M |
| 05/12/2026 | $4.10 | $4.05 (-1.22%) | $4.18 | $4.03 | 2.60 M | $291.91 M |
| 05/11/2026 | $4.32 | $4.12 (-4.63%) | $4.40 | $4.11 | 2.20 M | $296.95 M |
| 05/08/2026 | $4.43 | $4.30 (-2.93%) | $4.54 | $4.28 | 2.24 M | $309.93 M |
| 05/07/2026 | $4.37 | $4.36 (-0.23%) | $4.49 | $4.27 | 5.67 M | $314.25 M |
| 05/06/2026 | $4.81 | $4.49 (-6.65%) | $4.95 | $4.48 | 3.75 M | $323.62 M |
| 05/05/2026 | $5.73 | $4.79 (-16.4%) | $5.74 | $4.72 | 5.98 M | $345.25 M |
| 05/04/2026 | $6.39 | $5.72 (-10.49%) | $6.49 | $5.71 | 2.30 M | $412.28 M |
| 05/01/2026 | $6.26 | $6.49 (3.67%) | $6.62 | $6.25 | 1.41 M | $467.78 M |
| 04/30/2026 | $5.95 | $6.25 (5.04%) | $6.26 | $5.93 | 1.43 M | $450.48 M |
| 04/29/2026 | $6.07 | $5.92 (-2.47%) | $6.17 | $5.91 | 1.36 M | $426.69 M |
| 04/28/2026 | $6.37 | $6.08 (-4.55%) | $6.43 | $6.06 | 907.20 K | $438.22 M |
| 04/27/2026 | $6.36 | $6.39 (0.47%) | $6.46 | $6.20 | 1.22 M | $460.57 M |
| 04/24/2026 | $6.35 | $6.42 (1.1%) | $6.55 | $6.33 | 1.21 M | $462.73 M |
| 04/23/2026 | $6.54 | $6.39 (-2.29%) | $6.60 | $6.37 | 1.31 M | $460.57 M |
| 04/22/2026 | $6.48 | $6.50 (0.31%) | $6.69 | $6.31 | 1.52 M | $468.50 M |
| 04/21/2026 | $6.31 | $6.24 (-1.11%) | $6.46 | $6.10 | 1.59 M | $449.76 M |
| 04/20/2026 | $5.86 | $6.32 (7.85%) | $6.32 | $5.85 | 1.63 M | $455.52 M |
| 04/17/2026 | $5.68 | $5.91 (4.05%) | $5.96 | $5.61 | 2.31 M | $425.97 M |
| 04/16/2026 | $5.50 | $5.59 (1.64%) | $5.68 | $5.50 | 1.97 M | $402.91 M |
| 04/15/2026 | $5.57 | $5.52 (-0.9%) | $5.61 | $5.44 | 848.94 K | $397.86 M |
| 04/14/2026 | $5.36 | $5.56 (3.73%) | $5.57 | $5.35 | 1.32 M | $400.74 M |
| 04/13/2026 | $5.70 | $5.38 (-5.61%) | $5.72 | $5.38 | 1.48 M | $387.77 M |
| 04/10/2026 | $5.85 | $5.78 (-1.2%) | $5.90 | $5.74 | 712.32 K | $416.60 M |
| 04/09/2026 | $5.66 | $5.85 (3.36%) | $5.89 | $5.66 | 887.27 K | $421.65 M |
| 04/08/2026 | $5.81 | $5.70 (-1.89%) | $5.87 | $5.67 | 1.01 M | $410.84 M |
| 04/07/2026 | $5.57 | $5.61 (0.72%) | $5.70 | $5.57 | 1.27 M | $404.35 M |
| 04/06/2026 | $5.53 | $5.64 (1.99%) | $5.73 | $5.53 | 900.95 K | $406.51 M |
| 04/02/2026 | $5.36 | $5.56 (3.73%) | $5.66 | $5.25 | 1.27 M | $400.74 M |
| 04/01/2026 | $5.33 | $5.40 (1.31%) | $5.46 | $5.33 | 1.41 M | $389.21 M |
| 03/31/2026 | $5.31 | $5.29 (-0.38%) | $5.34 | $5.13 | 1.11 M | $381.28 M |
| 03/30/2026 | $5.18 | $5.25 (1.35%) | $5.38 | $5.11 | 1.37 M | $378.40 M |
| 03/27/2026 | $5.35 | $5.18 (-3.18%) | $5.36 | $5.12 | 1.12 M | $373.36 M |
| 03/26/2026 | $5.39 | $5.38 (-0.19%) | $5.56 | $5.32 | 1.02 M | $387.77 M |
| 03/25/2026 | $5.37 | $5.42 (0.93%) | $5.44 | $5.30 | 856.01 K | $390.65 M |
| 03/24/2026 | $5.37 | $5.32 (-0.93%) | $5.50 | $5.30 | 827.54 K | $383.45 M |
| 03/23/2026 | $5.68 | $5.40 (-4.93%) | $5.68 | $5.40 | 1.29 M | $389.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
