5 DAY PERFORMANCE
+36.36%
1 MONTH PERFORMANCE
+36.64%
3 MONTH PERFORMANCE
-1.03%
6 MONTH PERFORMANCE
-41.76%
YEAR-TO-DATE PERFORMANCE
-28.19%
1 YEAR PERFORMANCE
-35.65%
Portillo's Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.96 | $4.84 (-2.42%) | $5.06 | $4.84 | 2.14 M | $327.16 M |
| 12/04/2025 | $4.96 | $4.95 (-0.2%) | $4.97 | $4.84 | 1.50 M | $334.60 M |
| 12/03/2025 | $4.96 | $4.97 (0.2%) | $5.10 | $4.89 | 3.24 M | $335.95 M |
| 12/02/2025 | $5.07 | $4.95 (-2.37%) | $5.08 | $4.85 | 2.60 M | $334.60 M |
| 12/01/2025 | $5.18 | $5.08 (-1.93%) | $5.18 | $5.06 | 1.26 M | $343.38 M |
| 11/28/2025 | $5.20 | $5.22 (0.38%) | $5.30 | $5.13 | 609.02 K | $352.85 M |
| 11/26/2025 | $5.11 | $5.21 (1.96%) | $5.26 | $5.05 | 1.50 M | $352.17 M |
| 11/25/2025 | $4.95 | $5.13 (3.64%) | $5.14 | $4.91 | 2.10 M | $346.76 M |
| 11/24/2025 | $5.19 | $4.92 (-5.2%) | $5.25 | $4.84 | 4.24 M | $332.57 M |
| 11/21/2025 | $4.67 | $5.09 (8.99%) | $5.17 | $4.66 | 3.72 M | $344.06 M |
| 11/20/2025 | $4.70 | $4.66 (-0.85%) | $4.77 | $4.58 | 3.05 M | $314.99 M |
| 11/19/2025 | $4.70 | $4.68 (-0.43%) | $4.72 | $4.62 | 2.00 M | $316.35 M |
| 11/18/2025 | $4.64 | $4.70 (1.29%) | $4.74 | $4.60 | 1.82 M | $317.70 M |
| 11/17/2025 | $4.81 | $4.65 (-3.33%) | $4.82 | $4.63 | 1.79 M | $314.32 M |
| 11/14/2025 | $4.74 | $4.79 (1.05%) | $4.79 | $4.67 | 2.29 M | $323.78 M |
| 11/13/2025 | $4.66 | $4.76 (2.15%) | $4.83 | $4.66 | 2.34 M | $321.75 M |
| 11/12/2025 | $4.71 | $4.66 (-1.06%) | $4.80 | $4.64 | 2.55 M | $314.99 M |
| 11/11/2025 | $4.72 | $4.72 (0%) | $4.77 | $4.64 | 2.56 M | $319.05 M |
| 11/10/2025 | $4.98 | $4.73 (-5.02%) | $5.00 | $4.71 | 3.70 M | $319.73 M |
| 11/07/2025 | $4.77 | $4.94 (3.56%) | $4.96 | $4.75 | 3.56 M | $333.92 M |
| 11/06/2025 | $5.00 | $4.77 (-4.6%) | $5.00 | $4.73 | 3.67 M | $322.43 M |
| 11/05/2025 | $4.86 | $5.05 (3.91%) | $5.09 | $4.81 | 3.07 M | $341.36 M |
| 11/04/2025 | $4.93 | $4.86 (-1.42%) | $5.42 | $4.85 | 5.28 M | $328.51 M |
| 11/03/2025 | $5.34 | $5.24 (-1.87%) | $5.36 | $5.18 | 3.43 M | $354.20 M |
| 10/31/2025 | $5.23 | $5.35 (2.29%) | $5.35 | $5.12 | 2.61 M | $361.63 M |
| 10/30/2025 | $5.25 | $5.14 (-2.1%) | $5.32 | $5.11 | 3.28 M | $347.44 M |
| 10/29/2025 | $5.54 | $5.36 (-3.25%) | $5.54 | $5.27 | 4.15 M | $362.31 M |
| 10/28/2025 | $5.66 | $5.59 (-1.24%) | $5.68 | $5.58 | 2.22 M | $377.86 M |
| 10/27/2025 | $5.73 | $5.66 (-1.22%) | $5.75 | $5.65 | 2.17 M | $382.59 M |
| 10/24/2025 | $5.81 | $5.70 (-1.89%) | $5.84 | $5.66 | 4.36 M | $385.29 M |
| 10/23/2025 | $5.90 | $5.76 (-2.37%) | $5.90 | $5.70 | 3.17 M | $389.35 M |
| 10/22/2025 | $5.88 | $5.96 (1.36%) | $5.99 | $5.75 | 3.60 M | $402.87 M |
| 10/21/2025 | $5.64 | $5.88 (4.26%) | $5.92 | $5.58 | 6.34 M | $397.46 M |
| 10/20/2025 | $5.93 | $5.66 (-4.55%) | $6.00 | $5.65 | 6.05 M | $382.59 M |
| 10/17/2025 | $5.87 | $5.90 (0.51%) | $5.96 | $5.83 | 1.92 M | $398.81 M |
| 10/16/2025 | $6.00 | $5.88 (-2%) | $6.07 | $5.87 | 2.36 M | $397.46 M |
| 10/15/2025 | $6.16 | $6.03 (-2.11%) | $6.32 | $6.03 | 1.92 M | $407.60 M |
| 10/14/2025 | $5.96 | $6.12 (2.68%) | $6.32 | $5.92 | 3.06 M | $413.68 M |
| 10/13/2025 | $5.88 | $6.02 (2.38%) | $6.04 | $5.88 | 3.17 M | $406.92 M |
| 10/10/2025 | $6.16 | $6.00 (-2.6%) | $6.20 | $5.99 | 3.08 M | $405.57 M |
| 10/09/2025 | $6.26 | $6.16 (-1.6%) | $6.32 | $6.15 | 2.70 M | $416.39 M |
| 10/08/2025 | $6.35 | $6.26 (-1.42%) | $6.42 | $6.22 | 3.29 M | $423.15 M |
| 10/07/2025 | $6.49 | $6.34 (-2.31%) | $6.67 | $6.34 | 2.65 M | $428.55 M |
| 10/06/2025 | $6.50 | $6.47 (-0.46%) | $6.61 | $6.40 | 3.62 M | $437.34 M |
| 10/03/2025 | $6.54 | $6.75 (3.21%) | $6.83 | $6.52 | 3.30 M | $456.27 M |
| 10/02/2025 | $6.42 | $6.54 (1.87%) | $6.57 | $6.35 | 2.54 M | $442.07 M |
| 10/01/2025 | $6.40 | $6.44 (0.63%) | $6.58 | $6.30 | 3.67 M | $435.31 M |
| 09/30/2025 | $6.39 | $6.45 (0.94%) | $6.47 | $6.26 | 2.85 M | $435.99 M |
| 09/29/2025 | $6.36 | $6.38 (0.31%) | $6.40 | $6.21 | 2.40 M | $431.26 M |
| 09/26/2025 | $6.31 | $6.32 (0.16%) | $6.41 | $6.22 | 2.16 M | $427.20 M |
| 09/25/2025 | $6.30 | $6.30 (0%) | $6.34 | $6.19 | 2.61 M | $425.85 M |
| 09/24/2025 | $6.33 | $6.34 (0.16%) | $6.63 | $6.32 | 3.40 M | $428.55 M |
| 09/23/2025 | $6.44 | $6.29 (-2.33%) | $6.51 | $6.18 | 3.66 M | $425.17 M |
| 09/22/2025 | $6.27 | $6.49 (3.51%) | $6.52 | $6.24 | 2.17 M | $438.69 M |
| 09/19/2025 | $6.39 | $6.34 (-0.78%) | $6.52 | $6.25 | 4.25 M | $428.55 M |
| 09/18/2025 | $6.22 | $6.35 (2.09%) | $6.38 | $6.14 | 3.00 M | $429.23 M |
| 09/17/2025 | $6.21 | $6.22 (0.16%) | $6.59 | $6.19 | 3.45 M | $420.44 M |
| 09/16/2025 | $6.07 | $6.22 (2.47%) | $6.27 | $6.02 | 3.04 M | $420.44 M |
| 09/15/2025 | $6.24 | $6.06 (-2.88%) | $6.29 | $6.04 | 4.33 M | $409.63 M |
| 09/12/2025 | $6.17 | $6.13 (-0.65%) | $6.19 | $6.04 | 4.42 M | $414.36 M |
| 09/11/2025 | $6.11 | $6.14 (0.49%) | $6.20 | $6.03 | 4.47 M | $415.03 M |
| 09/10/2025 | $6.40 | $6.15 (-3.91%) | $6.48 | $6.00 | 6.46 M | $415.71 M |
| 09/09/2025 | $6.60 | $6.52 (-1.21%) | $6.65 | $6.47 | 3.29 M | $440.72 M |
| 09/08/2025 | $6.80 | $6.60 (-2.94%) | $6.82 | $6.56 | 3.97 M | $446.13 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.
