2m 2m 2m 2m 2m 2m 2m
PORTILLO'S-A (PTLO)
NASDAQ
$6.67-$0.01 (-0.22%)
Price as of Nov 13, 2026 12:25 PM EST- $486.1MMarket Cap
- 40.34%1-Year Change
- RestaurantsIndustry
PORTILLO'S-A (PTLO)
$6.67-$0.01 (-0.22%)
- 1 Month+56.44%Low Price$4.21High Price$7.09
- 3 Months+40.34%Low Price$3.50High Price$7.09
- 1 Year+40.34%Low Price$3.50High Price$7.09
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 7.05 | 7.23 | 6.65 | 6.68 | -5.78% | 2,024,386 |
11/11/2026 | 6.93 | 7.11 | 6.90 | 7.09 | +1.58% | 2,089,888 |
11/10/2026 | 6.88 | 7.19 | 6.84 | 6.98 | +1.31% | 2,956,878 |
11/09/2026 | 6.73 | 7.07 | 6.64 | 6.89 | +3.77% | 2,899,163 |
11/06/2026 | 6.90 | 6.95 | 6.52 | 6.64 | -5.41% | 3,822,806 |
11/05/2026 | 6.04 | 7.02 | 5.92 | 7.02 | +28.81% | 9,249,661 |
11/05/2026 |
$0.06 Earnings | |||||
11/04/2026 | 5.33 | 5.55 | 5.31 | 5.45 | +4.61% | 2,872,354 |
11/03/2026 | 5.18 | 5.30 | 5.09 | 5.21 | +0.58% | 2,325,570 |
11/02/2026 | 4.93 | 5.29 | 4.88 | 5.18 | +6.37% | 2,759,701 |
10/30/2026 | 4.96 | 5.10 | 4.84 | 4.87 | -1.81% | 1,787,671 |
10/29/2026 | 4.55 | 4.97 | 4.54 | 4.96 | +10.96% | 2,387,644 |
10/28/2026 | 4.29 | 4.68 | 4.28 | 4.47 | +3.71% | 2,580,514 |
10/27/2026 | 4.26 | 4.37 | 4.13 | 4.31 | +0.70% | 1,526,237 |
10/26/2026 | 4.16 | 4.41 | 4.14 | 4.28 | +1.66% | 1,073,395 |
10/23/2026 | 4.45 | 4.46 | 4.18 | 4.21 | -6.65% | 1,474,074 |
10/22/2026 | 4.33 | 4.52 | 4.30 | 4.51 | +4.40% | 1,085,190 |
10/21/2026 | 4.56 | 4.56 | 4.26 | 4.32 | -5.47% | 1,542,132 |
10/20/2026 | 4.66 | 4.72 | 4.51 | 4.57 | -1.51% | 1,932,167 |
10/19/2026 | 4.59 | 4.70 | 4.48 | 4.64 | -0.43% | 1,988,141 |
10/16/2026 | 4.82 | 4.98 | 4.65 | 4.66 | -2.71% | 2,482,894 |
10/15/2026 | 4.68 | 4.87 | 4.67 | 4.79 | +2.79% | 2,410,992 |
10/14/2026 | 4.50 | 4.70 | 4.48 | 4.66 | +2.19% | 2,860,415 |
10/13/2026 | 4.29 | 4.75 | 4.28 | 4.56 | +6.79% | 4,072,077 |
10/12/2026 | 4.01 | 4.29 | 3.97 | 4.27 | +6.22% | 1,837,667 |
10/09/2026 | 3.90 | 4.04 | 3.87 | 4.02 | +3.08% | 1,487,737 |
10/08/2026 | 3.78 | 4.00 | 3.68 | 3.90 | +2.90% | 2,358,751 |
10/07/2026 | 3.74 | 3.85 | 3.72 | 3.79 | +0.26% | 1,577,132 |
10/06/2026 | 3.53 | 3.81 | 3.51 | 3.78 | +6.48% | 1,695,883 |
10/05/2026 | 3.53 | 3.59 | 3.47 | 3.55 | +1.14% | 1,157,071 |
10/02/2026 | 3.53 | 3.61 | 3.49 | 3.51 | -0.57% | 1,802,415 |
10/01/2026 | 3.51 | 3.62 | 3.44 | 3.53 | 0.00% | 3,021,397 |
09/30/2026 | 3.57 | 3.62 | 3.50 | 3.53 | -0.56% | 1,238,353 |
09/29/2026 | 3.55 | 3.66 | 3.49 | 3.55 | +0.85% | 2,148,302 |
09/28/2026 | 3.47 | 3.53 | 3.29 | 3.52 | +0.72% | 2,743,005 |
09/25/2026 | 3.61 | 3.64 | 3.47 | 3.50 | -3.19% | 1,780,492 |
09/24/2026 | 3.65 | 3.70 | 3.59 | 3.61 | -1.10% | 1,469,188 |
09/23/2026 | 3.73 | 3.76 | 3.59 | 3.65 | -2.67% | 1,377,362 |
09/22/2026 | 3.81 | 3.88 | 3.71 | 3.75 | +0.54% | 1,525,350 |
09/21/2026 | 3.78 | 3.80 | 3.70 | 3.73 | -0.53% | 903,213 |
09/18/2026 | 3.72 | 3.83 | 3.70 | 3.75 | -0.27% | 1,499,308 |
09/17/2026 | 3.79 | 3.84 | 3.73 | 3.76 | +1.08% | 1,254,606 |
09/16/2026 | 3.85 | 3.91 | 3.72 | 3.72 | -3.63% | 1,597,206 |
09/15/2026 | 4.05 | 4.06 | 3.84 | 3.86 | -4.93% | 2,453,105 |
09/14/2026 | 4.08 | 4.14 | 4.03 | 4.06 | -0.73% | 1,258,472 |
09/11/2026 | 4.16 | 4.21 | 4.05 | 4.09 | -0.24% | 1,017,082 |
09/10/2026 | 4.10 | 4.15 | 4.06 | 4.10 | -0.24% | 1,439,044 |
09/09/2026 | 4.38 | 4.39 | 4.10 | 4.11 | -7.01% | 1,655,303 |
09/08/2026 | 4.40 | 4.49 | 4.38 | 4.42 | 0.00% | 867,276 |
09/04/2026 | 4.41 | 4.56 | 4.34 | 4.42 | +0.45% | 950,685 |
09/03/2026 | 4.54 | 4.56 | 4.31 | 4.40 | -2.22% | 1,188,114 |
09/02/2026 | 4.45 | 4.56 | 4.45 | 4.50 | +2.04% | 981,143 |
09/01/2026 | 4.53 | 4.53 | 4.34 | 4.41 | -3.50% | 1,110,582 |
08/31/2026 | 4.65 | 4.68 | 4.56 | 4.57 | -2.77% | 1,034,421 |
08/28/2026 | 4.54 | 4.75 | 4.49 | 4.70 | +4.91% | 1,403,363 |
08/27/2026 | 4.73 | 4.73 | 4.44 | 4.48 | -5.68% | 1,324,933 |
08/26/2026 | 4.86 | 4.86 | 4.70 | 4.75 | -2.06% | 921,378 |
08/25/2026 | 4.94 | 4.98 | 4.84 | 4.85 | -2.61% | 1,257,746 |
08/24/2026 | 4.96 | 5.11 | 4.91 | 4.98 | +0.20% | 953,341 |
08/21/2026 | 4.83 | 5.00 | 4.79 | 4.97 | +4.19% | 1,636,989 |
08/20/2026 | 4.81 | 4.87 | 4.73 | 4.77 | -2.85% | 778,772 |
08/19/2026 | 4.75 | 5.00 | 4.74 | 4.91 | +3.81% | 1,061,264 |
08/18/2026 | 4.95 | 4.97 | 4.69 | 4.73 | -4.83% | 931,523 |
08/17/2026 | 5.12 | 5.12 | 4.90 | 4.97 | -3.68% | 1,155,181 |
08/14/2026 | 4.99 | 5.24 | 4.99 | 5.16 | +2.69% | 1,250,694 |
08/13/2026 | 4.95 | 5.23 | 4.88 | 5.03 | +5.57% | 2,702,400 |
08/12/2026 | 4.47 | 4.78 | 4.43 | 4.76 | +5.54% | 1,946,706 |
08/11/2026 | 4.48 | 4.61 | 4.47 | 4.51 | +0.67% | 1,300,376 |
08/10/2026 | 4.43 | 4.53 | 4.27 | 4.48 | +1.13% | 1,791,299 |
08/07/2026 | 4.38 | 4.47 | 4.21 | 4.43 | +1.14% | 1,141,628 |
08/06/2026 | 4.60 | 4.60 | 4.29 | 4.38 | -6.21% | 2,641,969 |
08/05/2026 | 4.50 | 4.71 | 4.45 | 4.67 | +3.09% | 1,329,734 |
08/05/2026 |
$0.09 Earnings | |||||
08/04/2026 | 4.51 | 4.55 | 4.44 | 4.53 | -0.22% | 1,243,230 |
08/03/2026 | 4.66 | 4.76 | 4.45 | 4.54 | -0.66% | 1,003,127 |
07/31/2026 | 4.62 | 4.67 | 4.48 | 4.57 | -1.08% | 712,661 |
07/30/2026 | 4.74 | 4.83 | 4.59 | 4.62 | -2.94% | 967,801 |
07/29/2026 | 4.63 | 4.84 | 4.63 | 4.76 | +1.71% | 952,981 |
07/28/2026 | 4.67 | 4.82 | 4.63 | 4.68 | +0.21% | 1,490,145 |
07/27/2026 | 4.35 | 4.70 | 4.35 | 4.67 | +7.36% | 1,966,857 |
07/24/2026 | 4.40 | 4.45 | 4.30 | 4.35 | +0.35% | 1,077,357 |
07/23/2026 | 4.43 | 4.45 | 4.27 | 4.34 | -3.02% | 770,243 |
07/22/2026 | 4.54 | 4.54 | 4.37 | 4.47 | -0.22% | 848,780 |
07/21/2026 | 4.51 | 4.58 | 4.43 | 4.48 | -1.75% | 926,197 |
07/20/2026 | 4.67 | 4.73 | 4.46 | 4.56 | -2.36% | 686,837 |
07/17/2026 | 4.71 | 4.89 | 4.65 | 4.67 | -0.85% | 1,069,472 |
07/16/2026 | 4.62 | 4.73 | 4.59 | 4.71 | +2.61% | 846,338 |
07/15/2026 | 4.56 | 4.79 | 4.53 | 4.59 | +1.55% | 1,088,224 |
07/14/2026 | 4.68 | 4.73 | 4.51 | 4.52 | -4.84% | 1,049,424 |
07/13/2026 | 4.68 | 4.83 | 4.67 | 4.75 | +3.49% | 1,210,208 |
07/10/2026 | 4.60 | 4.76 | 4.59 | 4.59 | -0.22% | 914,660 |
07/09/2026 | 4.52 | 4.66 | 4.43 | 4.60 | +0.44% | 717,206 |
07/08/2026 | 4.76 | 4.79 | 4.51 | 4.58 | -4.58% | 1,082,359 |
07/07/2026 | 4.82 | 4.92 | 4.73 | 4.80 | +1.69% | 1,137,561 |
07/06/2026 | 4.95 | 5.00 | 4.70 | 4.72 | -5.22% | 1,261,889 |
07/02/2026 | 5.00 | 5.05 | 4.87 | 4.98 | -0.20% | 1,154,430 |
07/01/2026 | 4.80 | 5.10 | 4.76 | 4.99 | +5.27% | 1,507,925 |
06/30/2026 | 4.72 | 4.76 | 4.60 | 4.74 | -0.21% | 956,890 |
06/29/2026 | 4.70 | 4.76 | 4.55 | 4.75 | +0.21% | 1,156,079 |
06/26/2026 | 4.38 | 4.85 | 4.38 | 4.74 | +7.73% | 3,615,131 |