Portillo's Inc.PTLONASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $5.62 | $5.79 | $5.45 | $5.61 | 1.40M |
| 2/2/2026 | $5.63 | $5.71 | $5.55 | $5.65 | 1.73M |
| 1/30/2026 | $5.64 | $5.68 | $5.45 | $5.65 | 1.40M |
| 1/29/2026 | $5.58 | $5.71 | $5.52 | $5.69 | 1.37M |
| 1/28/2026 | $5.95 | $5.95 | $5.55 | $5.63 | 1.51M |
| 1/27/2026 | $5.78 | $5.99 | $5.75 | $5.89 | 2.35M |
| 1/26/2026 | $6.01 | $6.10 | $5.74 | $5.81 | 2.10M |
| 1/23/2026 | $6.01 | $6.09 | $5.98 | $6.01 | 1.56M |
| 1/22/2026 | $5.99 | $6.12 | $5.96 | $6.02 | 2.38M |
| 1/21/2026 | $5.76 | $5.97 | $5.70 | $5.94 | 2.63M |
| 1/20/2026 | $5.55 | $5.87 | $5.51 | $5.74 | 2.76M |
| 1/16/2026 | $5.62 | $5.90 | $5.57 | $5.77 | 4.27M |
| 1/15/2026 | $5.44 | $5.54 | $5.30 | $5.51 | 2.03M |
| 1/14/2026 | $5.19 | $5.60 | $5.18 | $5.45 | 3.57M |
| 1/13/2026 | $5.27 | $5.37 | $5.09 | $5.18 | 2.94M |
| 1/12/2026 | $5.10 | $5.44 | $5.09 | $5.27 | 6.05M |
| 1/9/2026 | $4.56 | $5.04 | $4.41 | $5.01 | 4.80M |
| 1/8/2026 | $4.50 | $4.60 | $4.47 | $4.55 | 1.96M |
| 1/7/2026 | $4.65 | $4.76 | $4.43 | $4.50 | 3.84M |
| 1/6/2026 | $4.68 | $4.89 | $4.65 | $4.77 | 2.45M |
| 1/5/2026 | $4.63 | $4.78 | $4.62 | $4.72 | 2.12M |
| 1/2/2026 | $4.57 | $4.75 | $4.56 | $4.59 | 1.91M |
| 12/31/2025 | $4.55 | $4.60 | $4.50 | $4.54 | 2.41M |
| 12/30/2025 | $4.61 | $4.64 | $4.55 | $4.59 | 2.57M |
| 12/29/2025 | $4.69 | $4.77 | $4.59 | $4.65 | 2.02M |
| 12/26/2025 | $4.71 | $4.80 | $4.66 | $4.71 | 1.82M |
| 12/24/2025 | $4.63 | $4.79 | $4.60 | $4.74 | 1.69M |
| 12/23/2025 | $4.68 | $4.72 | $4.62 | $4.64 | 1.80M |
| 12/22/2025 | $4.62 | $4.71 | $4.55 | $4.71 | 2.96M |
| 12/19/2025 | $4.61 | $4.70 | $4.54 | $4.61 | 3.76M |
| 12/18/2025 | $4.75 | $4.81 | $4.64 | $4.67 | 2.87M |
| 12/17/2025 | $4.61 | $4.86 | $4.59 | $4.72 | 2.96M |
| 12/16/2025 | $4.60 | $4.67 | $4.57 | $4.63 | 2.52M |
| 12/15/2025 | $4.75 | $4.76 | $4.58 | $4.65 | 2.10M |
| 12/12/2025 | $4.73 | $4.83 | $4.69 | $4.69 | 2.14M |
| 12/11/2025 | $4.77 | $4.92 | $4.72 | $4.73 | 1.52M |
| 12/10/2025 | $4.77 | $4.92 | $4.75 | $4.77 | 2.27M |
| 12/9/2025 | $4.75 | $4.83 | $4.70 | $4.75 | 1.73M |
| 12/8/2025 | $4.86 | $4.94 | $4.74 | $4.75 | 2.89M |
| 12/5/2025 | $4.96 | $5.06 | $4.84 | $4.84 | 2.14M |
| 12/4/2025 | $4.96 | $4.97 | $4.84 | $4.95 | 1.50M |
| 12/3/2025 | $4.96 | $5.10 | $4.89 | $4.97 | 3.24M |
| 12/2/2025 | $5.07 | $5.08 | $4.85 | $4.95 | 2.60M |
| 12/1/2025 | $5.18 | $5.18 | $5.06 | $5.08 | 1.26M |
| 11/28/2025 | $5.20 | $5.30 | $5.13 | $5.22 | 609,018 |
| 11/26/2025 | $5.11 | $5.26 | $5.05 | $5.21 | 1.50M |
| 11/25/2025 | $4.95 | $5.14 | $4.91 | $5.13 | 2.10M |
| 11/24/2025 | $5.19 | $5.25 | $4.84 | $4.92 | 4.24M |
| 11/21/2025 | $4.67 | $5.17 | $4.66 | $5.09 | 3.72M |
| 11/20/2025 | $4.70 | $4.77 | $4.58 | $4.66 | 3.05M |
| 11/19/2025 | $4.70 | $4.72 | $4.62 | $4.68 | 2.00M |
| 11/18/2025 | $4.64 | $4.74 | $4.60 | $4.70 | 1.82M |
| 11/17/2025 | $4.81 | $4.82 | $4.63 | $4.65 | 1.79M |
| 11/14/2025 | $4.74 | $4.79 | $4.67 | $4.79 | 2.29M |
| 11/13/2025 | $4.66 | $4.83 | $4.66 | $4.76 | 2.34M |
| 11/12/2025 | $4.71 | $4.80 | $4.64 | $4.66 | 2.55M |
| 11/11/2025 | $4.72 | $4.77 | $4.64 | $4.72 | 2.56M |
| 11/10/2025 | $4.98 | $5.00 | $4.71 | $4.73 | 3.70M |
| 11/7/2025 | $4.77 | $4.96 | $4.75 | $4.94 | 3.56M |
| 11/6/2025 | $5.00 | $5.00 | $4.73 | $4.77 | 3.67M |
| 11/5/2025 | $4.86 | $5.09 | $4.81 | $5.05 | 3.07M |