-
5 DAY PERFORMANCE
-3.67% -
1 MONTH PERFORMANCE
-14.48% -
3 MONTH PERFORMANCE
-11.38% -
6 MONTH PERFORMANCE
+3.86% -
YEAR-TO-DATE PERFORMANCE
-32.52% -
1 YEAR PERFORMANCE
-26.12%
Portillo's Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $10.64 | $10.76 (1.14%) | $10.91 | $10.54 | 861,999 | |
| 11/20/2024 | $10.61 | $10.63 (0.19%) | $10.79 | $10.53 | 1.12 M | $658.23 M |
| 11/19/2024 | $10.76 | $10.73 (-0.28%) | $10.85 | $10.56 | 1.38 M | $664.42 M |
| 11/18/2024 | $11.13 | $10.91 (-1.98%) | $11.22 | $10.84 | 1.47 M | $675.56 M |
| 11/15/2024 | $11.47 | $11.16 (-2.7%) | $11.52 | $11.16 | 1.16 M | $691.04 M |
| 11/14/2024 | $12.20 | $11.43 (-6.31%) | $12.35 | $11.40 | 1.87 M | $707.76 M |
| 11/13/2024 | $12.25 | $12.08 (-1.39%) | $12.49 | $12.03 | 3.23 M | $748.01 M |
| 11/12/2024 | $12.30 | $12.13 (-1.38%) | $12.41 | $12.02 | 854,967 | $751.11 M |
| 11/11/2024 | $12.67 | $12.40 (-2.13%) | $12.71 | $12.23 | 885,967 | $767.83 M |
| 11/08/2024 | $12.74 | $12.52 (-1.73%) | $13.16 | $12.43 | 1.25 M | $775.26 M |
| 11/07/2024 | $13.19 | $12.77 (-3.18%) | $13.30 | $12.70 | 1.77 M | $790.74 M |
| 11/06/2024 | $13.51 | $13.14 (-2.74%) | $13.99 | $13.05 | 1.44 M | $813.65 M |
| 11/05/2024 | $13.77 | $13.49 (-2.03%) | $14.43 | $13.13 | 1.49 M | $835.32 M |
| 11/04/2024 | $13.74 | $13.65 (-0.66%) | $13.86 | $13.57 | 884,300 | $845.23 M |
| 11/01/2024 | $13.13 | $13.88 (5.71%) | $13.88 | $13.11 | 1.48 M | $859.47 M |
| 10/31/2024 | $13.19 | $12.93 (-1.97%) | $13.24 | $12.88 | 738,300 | $797.14 M |
| 10/30/2024 | $13.00 | $13.13 (1%) | $13.41 | $13.00 | 696,940 | $809.47 M |
| 10/29/2024 | $13.24 | $13.06 (-1.36%) | $13.35 | $12.99 | 908,908 | $805.15 M |
| 10/28/2024 | $13.12 | $13.32 (1.52%) | $13.43 | $13.08 | 1.09 M | $821.18 M |
| 10/25/2024 | $12.97 | $12.89 (-0.62%) | $13.20 | $12.87 | 1.01 M | $794.67 M |
| 10/24/2024 | $12.51 | $12.88 (2.96%) | $12.91 | $12.41 | 1.14 M | $794.05 M |
| 10/23/2024 | $12.22 | $12.47 (2.05%) | $12.58 | $12.22 | 623,431 | $768.78 M |
| 10/22/2024 | $12.53 | $12.36 (-1.36%) | $12.56 | $12.27 | 574,100 | $762.00 M |
| 10/21/2024 | $12.39 | $12.57 (1.45%) | $12.64 | $12.13 | 821,618 | $774.94 M |
| 10/18/2024 | $12.53 | $12.38 (-1.2%) | $12.53 | $12.12 | 919,555 | $763.23 M |
| 10/17/2024 | $12.59 | $12.45 (-1.11%) | $12.71 | $12.43 | 794,747 | $767.54 M |
| 10/16/2024 | $12.88 | $12.65 (-1.79%) | $12.90 | $12.61 | 630,395 | $779.87 M |
| 10/15/2024 | $12.24 | $12.76 (4.25%) | $13.00 | $12.17 | 943,500 | $786.66 M |
| 10/14/2024 | $12.46 | $12.26 (-1.61%) | $12.46 | $12.11 | 705,686 | $755.83 M |
| 10/11/2024 | $12.16 | $12.52 (2.96%) | $12.57 | $12.12 | 707,622 | $771.86 M |
| 10/10/2024 | $12.20 | $12.21 (0.08%) | $12.28 | $11.99 | 381,069 | $752.75 M |
| 10/09/2024 | $12.42 | $12.27 (-1.21%) | $12.54 | $12.23 | 601,300 | $756.45 M |
| 10/08/2024 | $12.34 | $12.41 (0.57%) | $12.64 | $12.24 | 483,900 | $765.08 M |
| 10/07/2024 | $12.88 | $12.35 (-4.11%) | $12.98 | $12.14 | 954,596 | $761.38 M |
| 10/04/2024 | $12.97 | $13.20 (1.77%) | $13.24 | $12.80 | 535,927 | $813.78 M |
| 10/03/2024 | $12.68 | $12.65 (-0.24%) | $12.77 | $12.54 | 438,226 | $779.87 M |
| 10/02/2024 | $13.00 | $12.80 (-1.54%) | $13.09 | $12.67 | 587,443 | $789.12 M |
| 10/01/2024 | $13.45 | $13.12 (-2.45%) | $13.53 | $13.07 | 782,500 | $808.85 M |
| 09/30/2024 | $13.16 | $13.47 (2.36%) | $13.59 | $13.15 | 767,100 | $830.43 M |
| 09/27/2024 | $13.33 | $13.20 (-0.98%) | $13.62 | $13.20 | 458,800 | $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 |