5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+41.13%
3 MONTH PERFORMANCE
+7.28%
6 MONTH PERFORMANCE
+4.59%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-0.79%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.05 | $6.47 (6.92%) | $6.54 | $5.92 | 2.35 M | |
| 11/04/2026 | $5.33 | $5.45 (2.25%) | $5.55 | $5.31 | 2.87 M | $394.47 M |
| 11/03/2026 | $5.18 | $5.21 (0.58%) | $5.30 | $5.09 | 2.32 M | $377.10 M |
| 11/02/2026 | $4.93 | $5.18 (5.07%) | $5.29 | $4.88 | 2.76 M | $374.93 M |
| 10/30/2026 | $4.96 | $4.87 (-1.81%) | $5.10 | $4.84 | 1.79 M | $352.49 M |
| 10/29/2026 | $4.55 | $4.96 (9.01%) | $4.97 | $4.54 | 2.39 M | $359.01 M |
| 10/28/2026 | $4.29 | $4.47 (4.2%) | $4.68 | $4.28 | 2.58 M | $323.54 M |
| 10/27/2026 | $4.26 | $4.31 (1.17%) | $4.37 | $4.13 | 1.53 M | $311.96 M |
| 10/26/2026 | $4.16 | $4.28 (2.88%) | $4.41 | $4.14 | 1.07 M | $309.79 M |
| 10/23/2026 | $4.45 | $4.21 (-5.39%) | $4.46 | $4.18 | 1.47 M | $304.72 M |
| 10/22/2026 | $4.33 | $4.51 (4.16%) | $4.52 | $4.30 | 1.09 M | $326.43 M |
| 10/21/2026 | $4.56 | $4.32 (-5.26%) | $4.56 | $4.26 | 1.54 M | $312.68 M |
| 10/20/2026 | $4.66 | $4.57 (-1.93%) | $4.72 | $4.51 | 1.94 M | $330.78 M |
| 10/19/2026 | $4.59 | $4.64 (1.09%) | $4.70 | $4.48 | 1.99 M | $335.84 M |
| 10/16/2026 | $4.82 | $4.66 (-3.32%) | $4.98 | $4.64 | 2.48 M | $337.29 M |
| 10/15/2026 | $4.68 | $4.79 (2.35%) | $4.87 | $4.67 | 2.41 M | $346.70 M |
| 10/14/2026 | $4.50 | $4.66 (3.56%) | $4.70 | $4.48 | 2.86 M | $337.29 M |
| 10/13/2026 | $4.29 | $4.56 (6.29%) | $4.75 | $4.28 | 4.07 M | $330.05 M |
| 10/12/2026 | $4.01 | $4.27 (6.48%) | $4.29 | $3.97 | 1.84 M | $309.06 M |
| 10/09/2026 | $3.90 | $4.02 (3.08%) | $4.04 | $3.87 | 1.49 M | $290.97 M |
| 10/08/2026 | $3.78 | $3.90 (3.17%) | $4.00 | $3.68 | 2.36 M | $282.28 M |
| 10/07/2026 | $3.74 | $3.79 (1.34%) | $3.85 | $3.72 | 1.58 M | $274.32 M |
| 10/06/2026 | $3.53 | $3.78 (7.08%) | $3.81 | $3.51 | 1.70 M | $273.60 M |
| 10/05/2026 | $3.53 | $3.55 (0.57%) | $3.59 | $3.47 | 1.16 M | $256.95 M |
| 10/02/2026 | $3.53 | $3.51 (-0.57%) | $3.61 | $3.49 | 1.80 M | $254.05 M |
| 10/01/2026 | $3.51 | $3.53 (0.57%) | $3.62 | $3.44 | 3.02 M | $255.50 M |
| 09/30/2026 | $3.57 | $3.53 (-1.12%) | $3.62 | $3.50 | 1.24 M | $255.50 M |
| 09/29/2026 | $3.55 | $3.55 (0%) | $3.66 | $3.49 | 2.15 M | $256.95 M |
| 09/28/2026 | $3.47 | $3.52 (1.44%) | $3.53 | $3.29 | 2.74 M | $254.78 M |
| 09/25/2026 | $3.61 | $3.50 (-3.05%) | $3.64 | $3.47 | 1.78 M | $253.33 M |
| 09/24/2026 | $3.65 | $3.61 (-1.1%) | $3.70 | $3.59 | 1.47 M | $261.29 M |
| 09/23/2026 | $3.73 | $3.65 (-2.14%) | $3.76 | $3.59 | 1.38 M | $264.19 M |
| 09/22/2026 | $3.81 | $3.75 (-1.57%) | $3.88 | $3.71 | 1.53 M | $271.43 M |
| 09/21/2026 | $3.78 | $3.73 (-1.32%) | $3.80 | $3.70 | 903.21 K | $269.98 M |
| 09/18/2026 | $3.72 | $3.75 (0.81%) | $3.83 | $3.70 | 1.51 M | $271.43 M |
| 09/17/2026 | $3.79 | $3.76 (-0.79%) | $3.84 | $3.73 | 1.25 M | $272.15 M |
| 09/16/2026 | $3.85 | $3.72 (-3.38%) | $3.91 | $3.72 | 1.60 M | $269.25 M |
| 09/15/2026 | $4.05 | $3.86 (-4.69%) | $4.06 | $3.84 | 2.45 M | $279.39 M |
| 09/14/2026 | $4.08 | $4.06 (-0.49%) | $4.14 | $4.03 | 1.26 M | $293.86 M |
| 09/11/2026 | $4.16 | $4.09 (-1.68%) | $4.21 | $4.05 | 1.02 M | $296.03 M |
| 09/10/2026 | $4.10 | $4.10 (0%) | $4.15 | $4.06 | 1.44 M | $296.76 M |
| 09/09/2026 | $4.38 | $4.11 (-6.16%) | $4.39 | $4.10 | 1.66 M | $297.48 M |
| 09/08/2026 | $4.40 | $4.42 (0.45%) | $4.49 | $4.38 | 867.30 K | $319.92 M |
| 09/04/2026 | $4.41 | $4.42 (0.23%) | $4.56 | $4.34 | 950.69 K | $319.92 M |
| 09/03/2026 | $4.54 | $4.40 (-3.08%) | $4.56 | $4.31 | 1.19 M | $318.47 M |
| 09/02/2026 | $4.45 | $4.50 (1.12%) | $4.56 | $4.45 | 981.24 K | $325.71 M |
| 09/01/2026 | $4.53 | $4.41 (-2.65%) | $4.53 | $4.34 | 1.11 M | $319.20 M |
| 08/31/2026 | $4.65 | $4.57 (-1.72%) | $4.68 | $4.56 | 1.04 M | $330.78 M |
| 08/28/2026 | $4.54 | $4.70 (3.52%) | $4.75 | $4.49 | 1.40 M | $340.19 M |
| 08/27/2026 | $4.73 | $4.48 (-5.29%) | $4.73 | $4.44 | 1.32 M | $324.26 M |
| 08/26/2026 | $4.86 | $4.75 (-2.26%) | $4.86 | $4.70 | 921.38 K | $343.81 M |
| 08/25/2026 | $4.94 | $4.85 (-1.82%) | $4.98 | $4.84 | 1.26 M | $351.04 M |
| 08/24/2026 | $4.96 | $4.98 (0.4%) | $5.11 | $4.91 | 953.34 K | $360.45 M |
| 08/21/2026 | $4.83 | $4.97 (2.9%) | $5.00 | $4.79 | 1.64 M | $359.73 M |
| 08/20/2026 | $4.81 | $4.77 (-0.83%) | $4.87 | $4.72 | 778.77 K | $345.25 M |
| 08/19/2026 | $4.75 | $4.91 (3.37%) | $5.00 | $4.74 | 1.06 M | $355.39 M |
| 08/18/2026 | $4.95 | $4.73 (-4.44%) | $4.97 | $4.68 | 931.52 K | $342.36 M |
| 08/17/2026 | $5.12 | $4.97 (-2.93%) | $5.12 | $4.89 | 1.16 M | $359.73 M |
| 08/14/2026 | $4.99 | $5.16 (3.41%) | $5.24 | $4.99 | 1.25 M | $373.48 M |
| 08/13/2026 | $4.95 | $5.03 (1.62%) | $5.23 | $4.88 | 2.70 M | $364.07 M |
| 08/12/2026 | $4.47 | $4.76 (6.49%) | $4.78 | $4.43 | 1.95 M | $344.53 M |
| 08/11/2026 | $4.48 | $4.51 (0.67%) | $4.61 | $4.47 | 1.30 M | $326.43 M |
| 08/10/2026 | $4.43 | $4.48 (1.13%) | $4.53 | $4.27 | 1.79 M | $324.26 M |
| 08/07/2026 | $4.38 | $4.43 (1.14%) | $4.47 | $4.21 | 1.14 M | $320.64 M |
| 08/06/2026 | $4.60 | $4.38 (-4.78%) | $4.60 | $4.29 | 2.64 M | $317.02 M |
| 08/05/2026 | $4.50 | $4.67 (3.78%) | $4.71 | $4.45 | 1.33 M | $338.01 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.
