-
5 DAY PERFORMANCE
-0.45% -
1 MONTH PERFORMANCE
+8.01% -
3 MONTH PERFORMANCE
+35.91% -
6 MONTH PERFORMANCE
-6.84% -
YEAR-TO-DATE PERFORMANCE
-17.07% -
1 YEAR PERFORMANCE
-13.49%
Portillo's Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $13.33 | $13.20 (-0.98%) | $13.62 | $13.20 | 458,744 | $813.78 M |
| 09/26/2024 | $13.21 | $13.20 (-0.08%) | $13.33 | $13.01 | 538,410 | $813.78 M |
| 09/25/2024 | $13.02 | $12.96 (-0.46%) | $13.07 | $12.73 | 954,100 | $798.99 M |
| 09/24/2024 | $13.35 | $12.98 (-2.77%) | $13.40 | $12.88 | 848,906 | $800.22 M |
| 09/23/2024 | $13.54 | $13.27 (-1.99%) | $13.71 | $13.27 | 602,800 | $818.10 M |
| 09/20/2024 | $13.54 | $13.47 (-0.52%) | $13.74 | $13.38 | 1.31 M | $830.43 M |
| 09/19/2024 | $13.65 | $13.54 (-0.81%) | $13.75 | $13.48 | 888,319 | $834.74 M |
| 09/18/2024 | $13.34 | $13.28 (-0.45%) | $13.60 | $13.11 | 776,800 | $818.71 M |
| 09/17/2024 | $12.88 | $13.31 (3.34%) | $13.55 | $12.84 | 1.76 M | $820.56 M |
| 09/16/2024 | $12.83 | $12.71 (-0.94%) | $12.98 | $12.70 | 931,548 | $783.57 M |
| 09/13/2024 | $12.49 | $12.83 (2.72%) | $12.90 | $12.45 | 964,100 | $790.97 M |
| 09/12/2024 | $12.17 | $12.38 (1.73%) | $12.78 | $12.10 | 1.23 M | $763.23 M |
| 09/11/2024 | $12.00 | $12.04 (0.33%) | $12.08 | $11.57 | 942,616 | $742.27 M |
| 09/10/2024 | $12.18 | $12.07 (-0.9%) | $12.18 | $11.89 | 843,200 | $744.12 M |
| 09/09/2024 | $11.78 | $12.11 (2.8%) | $12.31 | $11.76 | 765,918 | $746.58 M |
| 09/06/2024 | $11.97 | $11.73 (-2.01%) | $12.02 | $11.67 | 637,200 | $723.16 M |
| 09/05/2024 | $11.94 | $11.95 (0.08%) | $12.20 | $11.93 | 448,200 | $736.72 M |
| 09/04/2024 | $11.86 | $11.97 (0.93%) | $12.27 | $11.71 | 568,100 | $737.95 M |
| 09/03/2024 | $12.27 | $11.98 (-2.36%) | $12.31 | $11.76 | 853,100 | $738.57 M |
| 08/30/2024 | $12.35 | $12.31 (-0.32%) | $12.36 | $12.14 | 486,473 | $758.91 M |
| 08/29/2024 | $12.23 | $12.27 (0.33%) | $12.42 | $12.16 | 642,700 | $756.45 M |
| 08/28/2024 | $12.54 | $12.23 (-2.47%) | $12.62 | $12.11 | 672,200 | $753.98 M |
| 08/27/2024 | $12.18 | $12.66 (3.94%) | $12.73 | $12.03 | 1.10 M | $780.49 M |
| 08/26/2024 | $12.34 | $12.21 (-1.05%) | $12.55 | $12.17 | 903,733 | $752.75 M |
| 08/23/2024 | $12.13 | $12.27 (1.15%) | $12.39 | $12.07 | 800,105 | $756.45 M |
| 08/22/2024 | $12.14 | $12.11 (-0.25%) | $12.18 | $11.98 | 477,600 | $746.58 M |
| 08/21/2024 | $12.33 | $12.13 (-1.62%) | $12.43 | $12.03 | 888,665 | $747.82 M |
| 08/20/2024 | $11.97 | $12.21 (2.01%) | $12.22 | $11.89 | 1.20 M | $752.75 M |
| 08/19/2024 | $12.16 | $12.08 (-0.66%) | $12.30 | $12.00 | 1.21 M | $744.73 M |
| 08/16/2024 | $12.30 | $12.06 (-1.95%) | $12.46 | $11.86 | 2.60 M | $743.50 M |
| 08/15/2024 | $11.20 | $11.86 (5.89%) | $11.91 | $11.19 | 2.63 M | $731.17 M |
| 08/14/2024 | $11.13 | $10.96 (-1.53%) | $11.13 | $10.70 | 1.58 M | $675.69 M |
| 08/13/2024 | $10.79 | $11.05 (2.41%) | $11.14 | $10.67 | 2.11 M | $681.23 M |
| 08/12/2024 | $10.78 | $10.78 (0%) | $11.03 | $10.60 | 2.17 M | $664.59 M |
| 08/09/2024 | $10.29 | $10.71 (4.08%) | $10.74 | $10.24 | 1.93 M | $660.27 M |
| 08/08/2024 | $9.96 | $10.29 (3.31%) | $10.33 | $9.94 | 1.70 M | $634.38 M |
| 08/07/2024 | $9.86 | $9.90 (0.41%) | $9.98 | $9.51 | 1.34 M | $610.34 M |
| 08/06/2024 | $9.28 | $9.67 (4.2%) | $9.79 | $9.27 | 1.96 M | $596.16 M |
| 08/05/2024 | $9.00 | $8.88 (-1.33%) | $9.17 | $8.66 | 1.93 M | $547.45 M |
| 08/02/2024 | $9.65 | $9.33 (-3.32%) | $9.65 | $9.23 | 1.24 M | $535.89 M |
| 08/01/2024 | $10.34 | $9.99 (-3.38%) | $10.39 | $9.80 | 867,275 | $573.80 M |
| 07/31/2024 | $10.38 | $10.36 (-0.19%) | $10.59 | $10.14 | 1.06 M | $595.06 M |
| 07/30/2024 | $10.00 | $10.31 (3.1%) | $10.38 | $9.89 | 1.54 M | $592.18 M |
| 07/29/2024 | $9.76 | $9.95 (1.95%) | $10.06 | $9.55 | 1.05 M | $571.51 M |
| 07/26/2024 | $9.91 | $9.71 (-2.02%) | $9.91 | $9.55 | 721,572 | $557.72 M |
| 07/25/2024 | $9.20 | $9.68 (5.22%) | $9.72 | $9.15 | 881,500 | $556.00 M |
| 07/24/2024 | $9.86 | $9.19 (-6.8%) | $9.86 | $9.19 | 1.31 M | $527.85 M |
| 07/23/2024 | $9.81 | $9.87 (0.61%) | $10.04 | $9.81 | 772,843 | $566.91 M |
| 07/22/2024 | $9.76 | $9.83 (0.72%) | $9.83 | $9.46 | 738,166 | $564.61 M |
| 07/19/2024 | $9.62 | $9.75 (1.35%) | $9.77 | $9.51 | 521,679 | $560.02 M |
| 07/18/2024 | $9.79 | $9.58 (-2.15%) | $9.89 | $9.51 | 876,097 | $550.25 M |
| 07/17/2024 | $9.79 | $9.80 (0.1%) | $10.13 | $9.71 | 1.16 M | $562.89 M |
| 07/16/2024 | $9.58 | $9.88 (3.13%) | $9.90 | $9.50 | 1.36 M | $567.49 M |
| 07/15/2024 | $9.57 | $9.54 (-0.31%) | $9.78 | $9.47 | 667,042 | $547.96 M |
| 07/12/2024 | $9.53 | $9.49 (-0.42%) | $9.58 | $9.24 | 863,630 | $545.08 M |
| 07/11/2024 | $9.06 | $9.37 (3.42%) | $9.38 | $9.03 | 1.33 M | $538.19 M |
| 07/10/2024 | $9.16 | $8.95 (-2.29%) | $9.24 | $8.90 | 1.24 M | $514.07 M |
| 07/09/2024 | $9.58 | $9.14 (-4.59%) | $9.58 | $9.06 | 1.18 M | $524.98 M |
| 07/08/2024 | $9.53 | $9.56 (0.31%) | $9.67 | $9.49 | 867,045 | $549.11 M |
| 07/05/2024 | $9.57 | $9.49 (-0.84%) | $9.60 | $9.42 | 618,624 | $545.08 M |
| 07/03/2024 | $9.45 | $9.57 (1.27%) | $9.65 | $9.36 | 760,746 | $549.68 M |
| 07/02/2024 | $9.43 | $9.40 (-0.32%) | $9.53 | $9.18 | 1.11 M | $539.92 M |
| 07/01/2024 | $9.70 | $9.44 (-2.68%) | $9.82 | $9.36 | 1.53 M | $542.21 M |
| 06/28/2024 | $9.92 | $9.72 (-2.02%) | $9.98 | $9.59 | 2.22 M | $558.30 M |