5 DAY PERFORMANCE
+10.50%
1 MONTH PERFORMANCE
-10.11%
3 MONTH PERFORMANCE
+20.85%
6 MONTH PERFORMANCE
-4.15%
YEAR-TO-DATE PERFORMANCE
+27.66%
1 YEAR PERFORMANCE
-7.12%
Portillo's Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $11.72 | $12.00 (2.39%) | $12.18 | $11.50 | 1.51 M | $758.31 M |
| 04/10/2025 | $11.55 | $11.49 (-0.52%) | $11.63 | $11.14 | 1.50 M | $726.08 M |
| 04/09/2025 | $10.54 | $11.74 (11.39%) | $11.76 | $10.35 | 2.88 M | $741.88 M |
| 04/08/2025 | $11.07 | $10.52 (-4.97%) | $11.16 | $10.37 | 1.69 M | $664.78 M |
| 04/07/2025 | $10.50 | $10.86 (3.43%) | $11.21 | $10.15 | 2.50 M | $686.27 M |
| 04/04/2025 | $10.76 | $11.28 (4.83%) | $11.34 | $10.22 | 2.48 M | $712.81 M |
| 04/03/2025 | $11.69 | $11.34 (-2.99%) | $11.96 | $11.30 | 1.26 M | $716.60 M |
| 04/02/2025 | $12.02 | $12.38 (3%) | $12.46 | $11.95 | 1.31 M | $782.32 M |
| 04/01/2025 | $11.93 | $12.15 (1.84%) | $12.24 | $11.85 | 1.13 M | $767.79 M |
| 03/31/2025 | $11.68 | $11.89 (1.8%) | $12.07 | $11.55 | 1.82 M | $751.36 M |
| 03/28/2025 | $12.38 | $11.90 (-3.88%) | $12.40 | $11.81 | 906,846 | $751.99 M |
| 03/27/2025 | $12.25 | $12.45 (1.63%) | $12.77 | $12.21 | 1.13 M | $786.74 M |
| 03/26/2025 | $12.41 | $12.28 (-1.05%) | $12.79 | $12.16 | 1.41 M | $776.00 M |
| 03/25/2025 | $12.83 | $12.42 (-3.2%) | $12.93 | $12.42 | 1.59 M | $784.85 M |
| 03/24/2025 | $12.17 | $12.75 (4.77%) | $12.77 | $12.16 | 915,328 | $805.70 M |
| 03/21/2025 | $12.19 | $12.08 (-0.9%) | $12.20 | $11.94 | 1.26 M | $763.36 M |
| 03/20/2025 | $12.35 | $12.36 (0.08%) | $12.67 | $12.21 | 1.09 M | $781.06 M |
| 03/19/2025 | $12.24 | $12.48 (1.96%) | $12.74 | $12.21 | 1.13 M | $788.64 M |
| 03/18/2025 | $13.24 | $12.27 (-7.33%) | $13.24 | $12.19 | 2.05 M | $775.37 M |
| 03/17/2025 | $12.79 | $13.32 (4.14%) | $13.38 | $12.71 | 1.79 M | $841.72 M |
| 03/14/2025 | $12.65 | $12.32 (-2.61%) | $12.69 | $12.10 | 1.44 M | $778.53 M |
| 03/13/2025 | $13.41 | $12.47 (-7.01%) | $13.46 | $12.45 | 1.47 M | $788.01 M |
| 03/12/2025 | $13.55 | $13.35 (-1.48%) | $13.89 | $13.33 | 1.37 M | $843.62 M |
| 03/11/2025 | $14.09 | $13.40 (-4.9%) | $14.12 | $13.38 | 1.47 M | $846.78 M |
| 03/10/2025 | $13.81 | $14.03 (1.59%) | $14.40 | $13.81 | 1.35 M | $886.59 M |
| 03/07/2025 | $13.84 | $13.93 (0.65%) | $14.00 | $13.47 | 1.33 M | $880.27 M |
| 03/06/2025 | $13.68 | $13.78 (0.73%) | $14.04 | $13.47 | 870,956 | $870.79 M |
| 03/05/2025 | $14.17 | $13.86 (-2.19%) | $14.47 | $13.84 | 1.52 M | $875.85 M |
| 03/04/2025 | $13.75 | $14.03 (2.04%) | $14.35 | $13.31 | 1.67 M | $886.59 M |
| 03/03/2025 | $14.00 | $13.96 (-0.29%) | $14.40 | $13.89 | 1.58 M | $882.16 M |
| 02/28/2025 | $14.23 | $13.97 (-1.83%) | $14.43 | $13.91 | 2.04 M | $882.80 M |
| 02/27/2025 | $13.95 | $13.98 (0.22%) | $14.20 | $13.79 | 1.42 M | $883.43 M |
| 02/26/2025 | $15.23 | $13.95 (-8.4%) | $15.23 | $13.91 | 2.46 M | $881.53 M |
| 02/25/2025 | $14.61 | $14.90 (1.98%) | $15.30 | $14.27 | 3.38 M | $941.57 M |
| 02/24/2025 | $13.75 | $13.57 (-1.31%) | $14.07 | $13.45 | 2.35 M | $857.52 M |
| 02/21/2025 | $14.46 | $13.70 (-5.26%) | $14.49 | $13.38 | 2.45 M | $865.73 M |
| 02/20/2025 | $14.58 | $14.33 (-1.71%) | $14.86 | $14.27 | 1.62 M | $887.34 M |
| 02/19/2025 | $14.87 | $14.60 (-1.82%) | $15.22 | $14.57 | 2.47 M | $904.05 M |
| 02/18/2025 | $15.00 | $15.14 (0.93%) | $15.78 | $14.86 | 5.42 M | $937.49 M |
| 02/14/2025 | $15.49 | $15.08 (-2.65%) | $15.59 | $14.85 | 1.21 M | $933.78 M |
| 02/13/2025 | $15.21 | $15.39 (1.18%) | $15.53 | $15.07 | 1.36 M | $952.97 M |
| 02/12/2025 | $14.80 | $15.09 (1.96%) | $15.14 | $14.70 | 1.96 M | $934.40 M |
| 02/11/2025 | $14.96 | $14.98 (0.13%) | $15.53 | $14.96 | 1.45 M | $927.59 M |
| 02/10/2025 | $14.60 | $15.15 (3.77%) | $15.19 | $14.55 | 1.18 M | $938.11 M |
| 02/07/2025 | $14.77 | $14.50 (-1.83%) | $15.01 | $14.39 | 1.39 M | $897.86 M |
| 02/06/2025 | $15.22 | $14.61 (-4.01%) | $15.30 | $14.51 | 1.29 M | $904.67 M |
| 02/05/2025 | $14.50 | $15.16 (4.55%) | $15.26 | $14.47 | 1.70 M | $938.73 M |
| 02/04/2025 | $13.77 | $14.52 (5.45%) | $14.57 | $13.77 | 1.12 M | $899.10 M |
| 02/03/2025 | $13.50 | $13.73 (1.7%) | $14.44 | $13.50 | 1.45 M | $850.18 M |
| 01/31/2025 | $13.88 | $13.91 (0.22%) | $13.98 | $13.60 | 2.07 M | $861.33 M |
| 01/30/2025 | $14.08 | $13.94 (-0.99%) | $14.24 | $13.73 | 1.20 M | $863.19 M |
| 01/29/2025 | $14.48 | $13.97 (-3.52%) | $14.72 | $13.94 | 1.54 M | $865.04 M |
| 01/28/2025 | $13.23 | $14.48 (9.45%) | $14.50 | $13.23 | 3.16 M | $896.62 M |
| 01/27/2025 | $12.95 | $13.39 (3.4%) | $13.86 | $12.76 | 3.17 M | $829.13 M |
| 01/24/2025 | $11.89 | $12.49 (5.05%) | $12.50 | $11.78 | 1.08 M | $773.40 M |
| 01/23/2025 | $11.70 | $11.94 (2.05%) | $12.09 | $11.62 | 1.03 M | $739.34 M |
| 01/22/2025 | $11.77 | $11.79 (0.17%) | $11.96 | $11.53 | 1.15 M | $730.06 M |
| 01/21/2025 | $11.65 | $11.90 (2.15%) | $11.97 | $11.64 | 1.24 M | $736.87 M |
| 01/17/2025 | $11.71 | $11.74 (0.26%) | $11.91 | $11.47 | 1.82 M | $726.96 M |
| 01/16/2025 | $12.07 | $11.73 (-2.82%) | $12.16 | $11.73 | 2.40 M | $726.34 M |
| 01/15/2025 | $11.95 | $12.02 (0.59%) | $12.19 | $11.63 | 2.27 M | $744.30 M |
| 01/14/2025 | $10.28 | $11.63 (13.13%) | $12.07 | $10.25 | 4.16 M | $720.15 M |
| 01/13/2025 | $9.88 | $10.15 (2.73%) | $10.25 | $9.81 | 1.94 M | $628.50 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.
