5 DAY PERFORMANCE
+34.68%
1 MONTH PERFORMANCE
+0.80%
3 MONTH PERFORMANCE
+17.61%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
+10.35%
1 YEAR PERFORMANCE
-20.98%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
