5 DAY PERFORMANCE
+9.63%
1 MONTH PERFORMANCE
+6.14%
3 MONTH PERFORMANCE
+11.58%
6 MONTH PERFORMANCE
-15.94%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-33.73%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.60 | $4.35 (-5.54%) | $4.60 | $4.29 | 2.11 M | $316.35 M |
| 08/05/2026 | $4.50 | $4.67 (3.78%) | $4.71 | $4.45 | 1.33 M | $338.01 M |
| 08/04/2026 | $4.51 | $4.53 (0.44%) | $4.55 | $4.44 | 1.24 M | $327.88 M |
| 08/03/2026 | $4.66 | $4.54 (-2.58%) | $4.76 | $4.45 | 1.00 M | $328.61 M |
| 07/31/2026 | $4.62 | $4.57 (-1.08%) | $4.67 | $4.48 | 712.66 K | $329.39 M |
| 07/30/2026 | $4.74 | $4.62 (-2.53%) | $4.83 | $4.59 | 967.80 K | $332.99 M |
| 07/29/2026 | $4.63 | $4.76 (2.81%) | $4.84 | $4.63 | 952.98 K | $343.08 M |
| 07/28/2026 | $4.67 | $4.68 (0.21%) | $4.82 | $4.63 | 1.49 M | $337.32 M |
| 07/27/2026 | $4.35 | $4.67 (7.36%) | $4.70 | $4.35 | 1.97 M | $336.60 M |
| 07/24/2026 | $4.40 | $4.35 (-1.14%) | $4.45 | $4.30 | 1.08 M | $313.53 M |
| 07/23/2026 | $4.43 | $4.34 (-2.03%) | $4.45 | $4.27 | 770.25 K | $312.81 M |
| 07/22/2026 | $4.54 | $4.47 (-1.54%) | $4.54 | $4.37 | 848.78 K | $322.18 M |
| 07/21/2026 | $4.51 | $4.48 (-0.67%) | $4.58 | $4.43 | 926.20 K | $322.90 M |
| 07/20/2026 | $4.67 | $4.56 (-2.36%) | $4.72 | $4.46 | 686.84 K | $328.67 M |
| 07/17/2026 | $4.71 | $4.67 (-0.85%) | $4.89 | $4.65 | 1.07 M | $336.60 M |
| 07/16/2026 | $4.62 | $4.71 (1.95%) | $4.73 | $4.59 | 846.34 K | $339.48 M |
| 07/15/2026 | $4.56 | $4.59 (0.66%) | $4.79 | $4.53 | 1.09 M | $330.83 M |
| 07/14/2026 | $4.68 | $4.52 (-3.42%) | $4.73 | $4.51 | 1.06 M | $325.79 M |
| 07/13/2026 | $4.68 | $4.75 (1.5%) | $4.83 | $4.67 | 1.21 M | $342.36 M |
| 07/10/2026 | $4.60 | $4.59 (-0.22%) | $4.76 | $4.59 | 914.70 K | $330.83 M |
| 07/09/2026 | $4.52 | $4.60 (1.77%) | $4.66 | $4.43 | 717.21 K | $331.55 M |
| 07/08/2026 | $4.76 | $4.58 (-3.78%) | $4.79 | $4.51 | 1.08 M | $330.11 M |
| 07/07/2026 | $4.82 | $4.80 (-0.41%) | $4.92 | $4.73 | 1.14 M | $345.97 M |
| 07/06/2026 | $4.95 | $4.72 (-4.65%) | $5.00 | $4.70 | 1.26 M | $340.20 M |
| 07/02/2026 | $5.00 | $4.98 (-0.4%) | $5.05 | $4.87 | 1.15 M | $358.94 M |
| 07/01/2026 | $4.80 | $4.99 (3.96%) | $5.10 | $4.76 | 1.51 M | $359.66 M |
| 06/30/2026 | $4.72 | $4.74 (0.42%) | $4.76 | $4.60 | 956.89 K | $341.64 M |
| 06/29/2026 | $4.70 | $4.75 (1.06%) | $4.76 | $4.55 | 1.16 M | $342.36 M |
| 06/26/2026 | $4.38 | $4.74 (8.22%) | $4.85 | $4.38 | 3.62 M | $341.64 M |
| 06/25/2026 | $4.34 | $4.40 (1.38%) | $4.55 | $4.34 | 1.47 M | $317.14 M |
| 06/24/2026 | $4.08 | $4.34 (6.37%) | $4.35 | $4.08 | 1.24 M | $312.81 M |
| 06/23/2026 | $4.09 | $4.06 (-0.73%) | $4.14 | $4.05 | 1.04 M | $292.63 M |
| 06/22/2026 | $4.20 | $4.04 (-3.81%) | $4.36 | $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 |
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.
