5 DAY PERFORMANCE
-28.07%
1 MONTH PERFORMANCE
-33.60%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
-19.06%
YEAR-TO-DATE PERFORMANCE
+6.60%
1 YEAR PERFORMANCE
-25.78%
Portillo's Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.81 | $13.35 (-3.33%) | $13.84 | $13.33 | 1.35 M | $845.20 M |
| 03/11/2025 | $14.09 | $13.40 (-4.9%) | $14.12 | $13.38 | 1.45 M | $846.78 M |
| 03/10/2025 | $13.81 | $14.03 (1.59%) | $14.40 | $13.81 | 1.35 M | $886.59 M |
| 03/07/2025 | $13.84 | $13.93 (0.65%) | $14.00 | $13.47 | 1.33 M | $880.27 M |
| 03/06/2025 | $13.68 | $13.78 (0.73%) | $14.04 | $13.47 | 870,956 | $870.79 M |
| 03/05/2025 | $14.17 | $13.86 (-2.19%) | $14.47 | $13.84 | 1.52 M | $875.85 M |
| 03/04/2025 | $13.75 | $14.03 (2.04%) | $14.35 | $13.31 | 1.67 M | $886.59 M |
| 03/03/2025 | $14.00 | $13.96 (-0.29%) | $14.40 | $13.89 | 1.58 M | $882.16 M |
| 02/28/2025 | $14.23 | $13.97 (-1.83%) | $14.43 | $13.91 | 2.04 M | $882.80 M |
| 02/27/2025 | $13.95 | $13.98 (0.22%) | $14.20 | $13.79 | 1.42 M | $883.43 M |
| 02/26/2025 | $15.23 | $13.95 (-8.4%) | $15.23 | $13.91 | 2.46 M | $881.53 M |
| 02/25/2025 | $14.61 | $14.90 (1.98%) | $15.30 | $14.27 | 3.38 M | $941.57 M |
| 02/24/2025 | $13.75 | $13.57 (-1.31%) | $14.07 | $13.45 | 2.35 M | $857.52 M |
| 02/21/2025 | $14.46 | $13.70 (-5.26%) | $14.49 | $13.38 | 2.45 M | $865.73 M |
| 02/20/2025 | $14.58 | $14.33 (-1.71%) | $14.86 | $14.27 | 1.62 M | $887.34 M |
| 02/19/2025 | $14.87 | $14.60 (-1.82%) | $15.22 | $14.57 | 2.47 M | $904.05 M |
| 02/18/2025 | $15.00 | $15.14 (0.93%) | $15.78 | $14.86 | 5.42 M | $937.49 M |
| 02/14/2025 | $15.49 | $15.08 (-2.65%) | $15.59 | $14.85 | 1.21 M | $933.78 M |
| 02/13/2025 | $15.21 | $15.39 (1.18%) | $15.53 | $15.07 | 1.36 M | $952.97 M |
| 02/12/2025 | $14.80 | $15.09 (1.96%) | $15.14 | $14.70 | 1.96 M | $934.40 M |
| 02/11/2025 | $14.96 | $14.98 (0.13%) | $15.53 | $14.96 | 1.45 M | $927.59 M |
| 02/10/2025 | $14.60 | $15.15 (3.77%) | $15.19 | $14.55 | 1.18 M | $938.11 M |
| 02/07/2025 | $14.77 | $14.50 (-1.83%) | $15.01 | $14.39 | 1.39 M | $897.86 M |
| 02/06/2025 | $15.22 | $14.61 (-4.01%) | $15.30 | $14.51 | 1.29 M | $904.67 M |
| 02/05/2025 | $14.50 | $15.16 (4.55%) | $15.26 | $14.47 | 1.70 M | $938.73 M |
| 02/04/2025 | $13.77 | $14.52 (5.45%) | $14.57 | $13.77 | 1.12 M | $899.10 M |
| 02/03/2025 | $13.50 | $13.73 (1.7%) | $14.44 | $13.50 | 1.45 M | $850.18 M |
| 01/31/2025 | $13.88 | $13.91 (0.22%) | $13.98 | $13.60 | 2.07 M | $861.33 M |
| 01/30/2025 | $14.08 | $13.94 (-0.99%) | $14.24 | $13.73 | 1.20 M | $863.19 M |
| 01/29/2025 | $14.48 | $13.97 (-3.52%) | $14.72 | $13.94 | 1.54 M | $865.04 M |
| 01/28/2025 | $13.23 | $14.48 (9.45%) | $14.50 | $13.23 | 3.16 M | $896.62 M |
| 01/27/2025 | $12.95 | $13.39 (3.4%) | $13.86 | $12.76 | 3.17 M | $829.13 M |
| 01/24/2025 | $11.89 | $12.49 (5.05%) | $12.50 | $11.78 | 1.08 M | $773.40 M |
| 01/23/2025 | $11.70 | $11.94 (2.05%) | $12.09 | $11.62 | 1.03 M | $739.34 M |
| 01/22/2025 | $11.77 | $11.79 (0.17%) | $11.96 | $11.53 | 1.15 M | $730.06 M |
| 01/21/2025 | $11.65 | $11.90 (2.15%) | $11.97 | $11.64 | 1.24 M | $736.87 M |
| 01/17/2025 | $11.71 | $11.74 (0.26%) | $11.91 | $11.47 | 1.82 M | $726.96 M |
| 01/16/2025 | $12.07 | $11.73 (-2.82%) | $12.16 | $11.73 | 2.40 M | $726.34 M |
| 01/15/2025 | $11.95 | $12.02 (0.59%) | $12.19 | $11.63 | 2.27 M | $744.30 M |
| 01/14/2025 | $10.28 | $11.63 (13.13%) | $12.07 | $10.25 | 4.16 M | $720.15 M |
| 01/13/2025 | $9.88 | $10.15 (2.73%) | $10.25 | $9.81 | 1.94 M | $628.50 M |
| 01/10/2025 | $9.23 | $9.93 (7.58%) | $10.00 | $9.06 | 2.56 M | $614.88 M |
| 01/08/2025 | $9.56 | $9.20 (-3.77%) | $9.59 | $9.16 | 1.95 M | $569.68 M |
| 01/07/2025 | $10.04 | $9.69 (-3.49%) | $10.12 | $9.58 | 1.29 M | $600.02 M |
| 01/06/2025 | $9.61 | $10.02 (4.27%) | $10.10 | $9.60 | 1.54 M | $620.45 M |
| 01/03/2025 | $9.31 | $9.51 (2.15%) | $9.53 | $9.07 | 864,278 | $588.87 M |
| 01/02/2025 | $9.55 | $9.27 (-2.93%) | $9.78 | $9.20 | 1.54 M | $574.01 M |
| 12/31/2024 | $9.20 | $9.40 (2.17%) | $9.44 | $9.05 | 1.49 M | $582.06 M |
| 12/30/2024 | $8.91 | $9.10 (2.13%) | $9.11 | $8.70 | 1.72 M | $563.49 M |
| 12/27/2024 | $8.92 | $8.98 (0.67%) | $9.08 | $8.75 | 1.46 M | $556.06 M |
| 12/26/2024 | $9.01 | $9.01 (0%) | $9.04 | $8.78 | 991,400 | $557.91 M |
| 12/24/2024 | $8.80 | $9.04 (2.73%) | $9.07 | $8.75 | 1.03 M | $559.77 M |
| 12/23/2024 | $8.66 | $8.80 (1.62%) | $8.82 | $8.38 | 1.83 M | $544.91 M |
| 12/20/2024 | $8.86 | $8.66 (-2.26%) | $9.12 | $8.63 | 2.82 M | $536.24 M |
| 12/19/2024 | $9.00 | $8.98 (-0.22%) | $9.11 | $8.80 | 1.29 M | $556.06 M |
| 12/18/2024 | $9.02 | $8.82 (-2.22%) | $9.25 | $8.66 | 2.42 M | $546.15 M |
| 12/17/2024 | $8.94 | $8.99 (0.56%) | $9.18 | $8.78 | 1.98 M | $556.67 M |
| 12/16/2024 | $9.48 | $8.98 (-5.27%) | $9.50 | $8.95 | 2.90 M | $556.06 M |
| 12/13/2024 | $9.90 | $9.50 (-4.04%) | $9.98 | $9.49 | 1.62 M | $588.25 M |
| 12/12/2024 | $10.13 | $9.92 (-2.07%) | $10.25 | $9.90 | 1.61 M | $614.26 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.
