5 DAY PERFORMANCE
-22.80%
1 MONTH PERFORMANCE
-11.17%
3 MONTH PERFORMANCE
-15.94%
6 MONTH PERFORMANCE
+5.03%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-52.15%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.81 | $4.49 (-6.65%) | $4.95 | $4.48 | 3.74 M | $338.76 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 | $430.13 M |
| 04/29/2026 | $6.07 | $5.92 (-2.47%) | $6.17 | $5.91 | 1.36 M | $407.42 M |
| 04/28/2026 | $6.37 | $6.08 (-4.55%) | $6.43 | $6.06 | 907.20 K | $418.43 M |
| 04/27/2026 | $6.36 | $6.39 (0.47%) | $6.46 | $6.20 | 1.22 M | $439.77 M |
| 04/24/2026 | $6.35 | $6.42 (1.1%) | $6.55 | $6.33 | 1.21 M | $441.83 M |
| 04/23/2026 | $6.54 | $6.39 (-2.29%) | $6.60 | $6.37 | 1.31 M | $439.77 M |
| 04/22/2026 | $6.48 | $6.50 (0.31%) | $6.69 | $6.31 | 1.52 M | $447.34 M |
| 04/21/2026 | $6.31 | $6.24 (-1.11%) | $6.46 | $6.10 | 1.59 M | $429.45 M |
| 04/20/2026 | $5.86 | $6.32 (7.85%) | $6.32 | $5.85 | 1.63 M | $434.95 M |
| 04/17/2026 | $5.68 | $5.91 (4.05%) | $5.96 | $5.61 | 2.31 M | $406.73 M |
| 04/16/2026 | $5.50 | $5.59 (1.64%) | $5.68 | $5.50 | 1.97 M | $384.71 M |
| 04/15/2026 | $5.57 | $5.52 (-0.9%) | $5.61 | $5.44 | 848.94 K | $379.89 M |
| 04/14/2026 | $5.36 | $5.56 (3.73%) | $5.57 | $5.35 | 1.32 M | $382.65 M |
| 04/13/2026 | $5.70 | $5.38 (-5.61%) | $5.72 | $5.38 | 1.48 M | $370.26 M |
| 04/10/2026 | $5.85 | $5.78 (-1.2%) | $5.90 | $5.74 | 712.32 K | $397.79 M |
| 04/09/2026 | $5.66 | $5.85 (3.36%) | $5.89 | $5.66 | 887.27 K | $402.61 M |
| 04/08/2026 | $5.81 | $5.70 (-1.89%) | $5.87 | $5.67 | 1.01 M | $392.28 M |
| 04/07/2026 | $5.57 | $5.61 (0.72%) | $5.70 | $5.57 | 1.27 M | $386.09 M |
| 04/06/2026 | $5.53 | $5.64 (1.99%) | $5.73 | $5.53 | 900.95 K | $388.15 M |
| 04/02/2026 | $5.36 | $5.56 (3.73%) | $5.66 | $5.25 | 1.27 M | $382.65 M |
| 04/01/2026 | $5.33 | $5.40 (1.31%) | $5.46 | $5.33 | 1.41 M | $371.64 M |
| 03/31/2026 | $5.31 | $5.29 (-0.38%) | $5.34 | $5.13 | 1.11 M | $364.07 M |
| 03/30/2026 | $5.18 | $5.25 (1.35%) | $5.38 | $5.11 | 1.37 M | $361.31 M |
| 03/27/2026 | $5.35 | $5.18 (-3.18%) | $5.36 | $5.12 | 1.12 M | $356.50 M |
| 03/26/2026 | $5.39 | $5.38 (-0.19%) | $5.56 | $5.32 | 1.02 M | $370.26 M |
| 03/25/2026 | $5.37 | $5.42 (0.93%) | $5.44 | $5.30 | 856.01 K | $373.01 M |
| 03/24/2026 | $5.37 | $5.32 (-0.93%) | $5.50 | $5.30 | 827.54 K | $366.13 M |
| 03/23/2026 | $5.68 | $5.40 (-4.93%) | $5.68 | $5.40 | 1.29 M | $371.64 M |
| 03/20/2026 | $5.56 | $5.50 (-1.08%) | $5.66 | $5.47 | 1.19 M | $378.52 M |
| 03/19/2026 | $5.50 | $5.57 (1.27%) | $5.63 | $5.42 | 1.54 M | $383.34 M |
| 03/18/2026 | $5.80 | $5.55 (-4.31%) | $5.84 | $5.52 | 1.16 M | $381.96 M |
| 03/17/2026 | $5.67 | $5.82 (2.65%) | $6.02 | $5.66 | 1.67 M | $400.54 M |
| 03/16/2026 | $5.90 | $5.65 (-4.24%) | $5.97 | $5.53 | 2.16 M | $388.84 M |
| 03/13/2026 | $5.17 | $5.33 (3.09%) | $5.34 | $4.99 | 1.69 M | $366.82 M |
| 03/12/2026 | $5.25 | $5.16 (-1.71%) | $5.25 | $5.10 | 1.57 M | $355.12 M |
| 03/11/2026 | $5.00 | $5.29 (5.8%) | $5.31 | $4.99 | 1.72 M | $364.07 M |
| 03/10/2026 | $4.93 | $5.04 (2.23%) | $5.16 | $4.91 | 862.73 K | $346.86 M |
| 03/09/2026 | $5.01 | $5.01 (0%) | $5.08 | $4.77 | 1.45 M | $344.80 M |
| 03/06/2026 | $5.00 | $5.08 (1.6%) | $5.08 | $4.92 | 1.42 M | $349.61 M |
| 03/05/2026 | $5.15 | $5.13 (-0.39%) | $5.30 | $5.08 | 915.54 K | $353.05 M |
| 03/04/2026 | $5.26 | $5.17 (-1.71%) | $5.29 | $5.10 | 912.30 K | $355.81 M |
| 03/03/2026 | $5.15 | $5.21 (1.17%) | $5.24 | $5.02 | 1.12 M | $358.56 M |
| 03/02/2026 | $5.21 | $5.23 (0.38%) | $5.39 | $5.14 | 1.32 M | $359.94 M |
| 02/27/2026 | $5.42 | $5.34 (-1.48%) | $5.44 | $5.27 | 1.48 M | $367.51 M |
| 02/26/2026 | $5.27 | $5.48 (3.98%) | $5.57 | $5.21 | 1.20 M | $377.14 M |
| 02/25/2026 | $5.37 | $5.28 (-1.68%) | $5.45 | $5.16 | 1.65 M | $363.38 M |
| 02/24/2026 | $5.98 | $5.33 (-10.87%) | $6.09 | $5.18 | 3.30 M | $366.82 M |
| 02/23/2026 | $5.55 | $5.79 (4.32%) | $5.82 | $5.34 | 3.17 M | $398.48 M |
| 02/20/2026 | $5.62 | $5.66 (0.71%) | $5.74 | $5.54 | 1.32 M | $389.53 M |
| 02/19/2026 | $5.60 | $5.66 (1.07%) | $5.73 | $5.57 | 974.90 K | $407.00 M |
| 02/18/2026 | $5.50 | $5.70 (3.64%) | $5.77 | $5.47 | 1.14 M | $409.88 M |
| 02/17/2026 | $5.48 | $5.49 (0.18%) | $5.54 | $5.37 | 942.06 K | $394.78 M |
| 02/13/2026 | $5.48 | $5.40 (-1.46%) | $5.58 | $5.40 | 1.12 M | $388.31 M |
| 02/12/2026 | $5.80 | $5.46 (-5.86%) | $5.83 | $5.34 | 2.60 M | $392.62 M |
| 02/11/2026 | $5.96 | $5.81 (-2.52%) | $6.04 | $5.78 | 1.11 M | $417.79 M |
| 02/10/2026 | $6.03 | $5.96 (-1.16%) | $6.12 | $5.92 | 1.28 M | $428.57 M |
| 02/09/2026 | $5.92 | $6.06 (2.36%) | $6.06 | $5.85 | 1.23 M | $435.77 M |
| 02/06/2026 | $5.72 | $5.96 (4.2%) | $6.04 | $5.65 | 1.51 M | $428.57 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.
