Portillo's Inc (PTLO) Historical Stock Data
4.95 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PTLO is down -0.37% a day on average. There have been 12 days where Portillo's Inc closed green and 18 days where PTLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4.96 | 4.95 | ↓$0.01 (-0.20%) | 4.84 | 4.97 | 1.50M |
| 2025-12-03 | 4.96 | 4.97 | ↑$0.01 (0.20%) | 4.90 | 5.10 | 3.24M |
| 2025-12-02 | 5.07 | 4.95 | ↓$0.13 (-2.47%) | 4.85 | 5.08 | 2.60M |
| 2025-12-01 | 5.18 | 5.08 | ↓$0.10 (-1.93%) | 5.06 | 5.18 | 1.26M |
| 2025-11-28 | 5.20 | 5.22 | ↑$0.02 (0.38%) | 5.13 | 5.30 | 609.02K |
| 2025-11-26 | 5.11 | 5.21 | ↑$0.10 (1.96%) | 5.05 | 5.26 | 1.50M |
| 2025-11-25 | 4.95 | 5.13 | ↑$0.18 (3.64%) | 4.91 | 5.14 | 2.10M |
| 2025-11-24 | 5.19 | 4.92 | ↓$0.27 (-5.20%) | 4.84 | 5.25 | 4.24M |
| 2025-11-21 | 4.67 | 5.09 | ↑$0.42 (8.99%) | 4.66 | 5.17 | 3.72M |
| 2025-11-20 | 4.70 | 4.66 | ↓$0.04 (-0.85%) | 4.58 | 4.77 | 3.05M |
| 2025-11-19 | 4.70 | 4.68 | ↓$0.02 (-0.43%) | 4.62 | 4.72 | 2M |
| 2025-11-18 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.60 | 4.74 | 1.82M |
| 2025-11-17 | 4.81 | 4.65 | ↓$0.16 (-3.33%) | 4.63 | 4.82 | 1.79M |
| 2025-11-14 | 4.74 | 4.79 | ↑$0.05 (1.05%) | 4.67 | 4.79 | 2.29M |
| 2025-11-13 | 4.66 | 4.76 | ↑$0.10 (2.15%) | 4.66 | 4.83 | 2.34M |
| 2025-11-12 | 4.71 | 4.66 | ↓$0.05 (-1.06%) | 4.64 | 4.80 | 2.55M |
| 2025-11-11 | 4.72 | 4.72 | ↑$0.00 (0.00%) | 4.64 | 4.77 | 2.56M |
| 2025-11-10 | 4.98 | 4.73 | ↓$0.25 (-5.02%) | 4.71 | 5.00 | 3.70M |
| 2025-11-07 | 4.77 | 4.94 | ↑$0.17 (3.56%) | 4.75 | 4.96 | 3.56M |
| 2025-11-06 | 5.00 | 4.77 | ↓$0.23 (-4.60%) | 4.73 | 5.00 | 3.67M |
| 2025-11-05 | 4.86 | 5.05 | ↑$0.19 (3.91%) | 4.81 | 5.09 | 3.07M |
| 2025-11-04 | 4.93 | 4.86 | ↓$0.07 (-1.42%) | 4.85 | 5.42 | 5.28M |
| 2025-11-03 | 5.34 | 5.24 | ↓$0.10 (-1.87%) | 5.18 | 5.36 | 3.43M |
| 2025-10-31 | 5.23 | 5.35 | ↑$0.12 (2.29%) | 5.12 | 5.35 | 2.61M |
| 2025-10-30 | 5.25 | 5.14 | ↓$0.11 (-2.10%) | 5.11 | 5.32 | 3.28M |
| 2025-10-29 | 5.54 | 5.36 | ↓$0.18 (-3.25%) | 5.27 | 5.54 | 4.15M |
| 2025-10-28 | 5.66 | 5.59 | ↓$0.07 (-1.24%) | 5.58 | 5.68 | 2.22M |
| 2025-10-27 | 5.73 | 5.66 | ↓$0.07 (-1.22%) | 5.65 | 5.75 | 2.17M |
| 2025-10-24 | 5.81 | 5.70 | ↓$0.11 (-1.89%) | 5.66 | 5.84 | 4.36M |
| 2025-10-23 | 5.90 | 5.76 | ↓$0.14 (-2.37%) | 5.70 | 5.90 | 3.16M |
Create an account or log in to view more rows.
$PTLO gets me every time lol
$PTLO This is just getting warmed up.
$PTLO I hope I never have to work for anyone again after this
$PTLO almost go time
$PTLO finally a pullback
$PTLO Spike it!
$PTLO wow. The volume is so low today. Unreal
$PTLO wow. The volume is so low today. Unreal
$PTLO said y’all dumb af
$PTLO watch for another rejection up here