5 DAY PERFORMANCE
+4.81%
1 MONTH PERFORMANCE
-1.91%
3 MONTH PERFORMANCE
+20.94%
6 MONTH PERFORMANCE
-23.10%
YEAR-TO-DATE PERFORMANCE
+24.67%
1 YEAR PERFORMANCE
-61.23%
Portillos Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $5.60 | $5.66 (1.07%) | $5.73 | $5.57 | 952.54 K | $407.00 M |
| 02/18/2026 | $5.50 | $5.70 (3.64%) | $5.77 | $5.47 | 1.14 M | $409.88 M |
| 02/17/2026 | $5.48 | $5.49 (0.18%) | $5.54 | $5.37 | 942.06 K | $394.78 M |
| 02/13/2026 | $5.48 | $5.40 (-1.46%) | $5.58 | $5.40 | 1.12 M | $388.31 M |
| 02/12/2026 | $5.80 | $5.46 (-5.86%) | $5.83 | $5.34 | 2.60 M | $392.62 M |
| 02/11/2026 | $5.96 | $5.81 (-2.52%) | $6.04 | $5.78 | 1.11 M | $417.79 M |
| 02/10/2026 | $6.03 | $5.96 (-1.16%) | $6.12 | $5.92 | 1.28 M | $428.57 M |
| 02/09/2026 | $5.92 | $6.06 (2.36%) | $6.06 | $5.85 | 1.23 M | $435.77 M |
| 02/06/2026 | $5.72 | $5.96 (4.2%) | $6.04 | $5.65 | 1.51 M | $428.57 M |
| 02/05/2026 | $5.79 | $5.75 (-0.69%) | $5.88 | $5.68 | 1.42 M | $413.47 M |
| 02/04/2026 | $5.66 | $5.82 (2.83%) | $5.85 | $5.57 | 1.77 M | $418.51 M |
| 02/03/2026 | $5.61 | $5.61 (0%) | $5.79 | $5.45 | 1.44 M | $403.41 M |
| 02/02/2026 | $5.63 | $5.65 (0.36%) | $5.71 | $5.55 | 1.74 M | $406.28 M |
| 01/30/2026 | $5.64 | $5.65 (0.18%) | $5.68 | $5.45 | 1.40 M | $406.28 M |
| 01/29/2026 | $5.58 | $5.69 (1.97%) | $5.71 | $5.52 | 1.37 M | $409.16 M |
| 01/28/2026 | $5.95 | $5.63 (-5.38%) | $5.95 | $5.55 | 1.51 M | $404.85 M |
| 01/27/2026 | $5.78 | $5.89 (1.9%) | $5.99 | $5.75 | 2.35 M | $423.54 M |
| 01/26/2026 | $6.01 | $5.81 (-3.33%) | $6.10 | $5.74 | 2.10 M | $417.79 M |
| 01/23/2026 | $6.01 | $6.01 (0%) | $6.09 | $5.98 | 1.56 M | $432.17 M |
| 01/22/2026 | $5.99 | $6.02 (0.5%) | $6.12 | $5.96 | 2.38 M | $432.89 M |
| 01/21/2026 | $5.76 | $5.94 (3.13%) | $5.97 | $5.70 | 2.63 M | $427.14 M |
| 01/20/2026 | $5.55 | $5.74 (3.42%) | $5.87 | $5.51 | 2.76 M | $412.75 M |
| 01/16/2026 | $5.62 | $5.77 (2.67%) | $5.90 | $5.57 | 4.27 M | $414.91 M |
| 01/15/2026 | $5.44 | $5.51 (1.29%) | $5.54 | $5.30 | 2.03 M | $396.22 M |
| 01/14/2026 | $5.19 | $5.45 (5.01%) | $5.60 | $5.18 | 3.57 M | $391.90 M |
| 01/13/2026 | $5.27 | $5.18 (-1.71%) | $5.37 | $5.09 | 2.94 M | $372.49 M |
| 01/12/2026 | $5.10 | $5.27 (3.33%) | $5.44 | $5.09 | 6.05 M | $378.96 M |
| 01/09/2026 | $4.56 | $5.01 (9.87%) | $5.04 | $4.41 | 4.80 M | $360.26 M |
| 01/08/2026 | $4.50 | $4.55 (1.11%) | $4.60 | $4.47 | 1.96 M | $327.18 M |
| 01/07/2026 | $4.65 | $4.50 (-3.23%) | $4.76 | $4.43 | 3.84 M | $323.59 M |
| 01/06/2026 | $4.68 | $4.77 (1.92%) | $4.89 | $4.65 | 2.45 M | $343.00 M |
| 01/05/2026 | $4.63 | $4.72 (1.94%) | $4.78 | $4.62 | 2.12 M | $339.41 M |
| 01/02/2026 | $4.57 | $4.59 (0.44%) | $4.75 | $4.56 | 1.91 M | $330.06 M |
| 12/31/2025 | $4.55 | $4.54 (-0.22%) | $4.60 | $4.50 | 2.41 M | $326.46 M |
| 12/30/2025 | $4.61 | $4.59 (-0.43%) | $4.64 | $4.55 | 2.57 M | $330.06 M |
| 12/29/2025 | $4.69 | $4.65 (-0.85%) | $4.77 | $4.59 | 2.02 M | $334.37 M |
| 12/26/2025 | $4.71 | $4.71 (0%) | $4.80 | $4.66 | 1.82 M | $318.37 M |
| 12/24/2025 | $4.63 | $4.74 (2.38%) | $4.79 | $4.60 | 1.69 M | $320.40 M |
| 12/23/2025 | $4.68 | $4.64 (-0.85%) | $4.72 | $4.62 | 1.80 M | $313.64 M |
| 12/22/2025 | $4.62 | $4.71 (1.95%) | $4.71 | $4.55 | 2.96 M | $318.37 M |
| 12/19/2025 | $4.61 | $4.61 (0%) | $4.70 | $4.54 | 3.76 M | $311.61 M |
| 12/18/2025 | $4.75 | $4.67 (-1.68%) | $4.81 | $4.64 | 2.87 M | $315.67 M |
| 12/17/2025 | $4.61 | $4.72 (2.39%) | $4.86 | $4.59 | 2.96 M | $319.05 M |
| 12/16/2025 | $4.60 | $4.63 (0.65%) | $4.67 | $4.57 | 2.52 M | $312.97 M |
| 12/15/2025 | $4.75 | $4.65 (-2.11%) | $4.76 | $4.58 | 2.10 M | $314.32 M |
| 12/12/2025 | $4.73 | $4.69 (-0.85%) | $4.83 | $4.69 | 2.14 M | $317.02 M |
| 12/11/2025 | $4.77 | $4.73 (-0.84%) | $4.92 | $4.72 | 1.52 M | $319.73 M |
| 12/10/2025 | $4.77 | $4.77 (0%) | $4.92 | $4.75 | 2.27 M | $322.43 M |
| 12/09/2025 | $4.75 | $4.75 (0%) | $4.83 | $4.70 | 1.73 M | $321.08 M |
| 12/08/2025 | $4.86 | $4.75 (-2.26%) | $4.94 | $4.74 | 2.89 M | $321.08 M |
| 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 |
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.
