MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PTLO — Portillo's Inc. Class A Common Stock
NasdaqPortillo's Inc. Class A Common Stock
$3.79
+0.01(+0.26%)
- O
- 3.74
- H
- 3.85
- L
- 3.72
- V
- 1.57M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.79
Period Return-64.68%
Period High$13.55
Period Low$3.29
Avg Daily Volume2.17M
Total Trading Days365
PTLO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.74 | $3.85 | $3.72 | $3.79 | +$0.01 | +0.26% | 1,573,101 | $3.78 | $3.72 $3.85 |
| Oct 6, 2026 | $3.53 | $3.81 | $3.51 | $3.78 | +$0.23 | +6.48% | 1,695,884 | $3.73 | $3.51 $3.81 |
| Oct 5, 2026 | $3.53 | $3.59 | $3.47 | $3.55 | +$0.04 | +1.14% | 1,157,071 | $3.52 | $3.47 $3.59 |
| Oct 2, 2026 | $3.53 | $3.61 | $3.49 | $3.51 | $-0.02 | -0.57% | 1,802,415 | $3.54 | $3.49 $3.61 |
| Oct 1, 2026 | $3.51 | $3.62 | $3.44 | $3.53 | +$0.00 | +0.00% | 3,021,398 | $3.55 | $3.44 $3.62 |
| Sep 30, 2026 | $3.57 | $3.62 | $3.50 | $3.53 | $-0.02 | -0.56% | 1,238,354 | $3.54 | $3.50 $3.62 |
| Sep 29, 2026 | $3.55 | $3.66 | $3.49 | $3.55 | +$0.03 | +0.85% | 2,148,303 | $3.56 | $3.49 $3.66 |
| Sep 28, 2026 | $3.47 | $3.53 | $3.29 | $3.52 | +$0.03 | +0.72% | 2,743,006 | $3.42 | $3.29 $3.53 |
| Sep 25, 2026 | $3.61 | $3.64 | $3.47 | $3.50 | $-0.12 | -3.19% | 1,780,492 | $3.51 | $3.47 $3.64 |
| Sep 24, 2026 | $3.65 | $3.70 | $3.59 | $3.61 | $-0.04 | -1.10% | 1,469,188 | $3.62 | $3.59 $3.70 |
| Sep 23, 2026 | $3.73 | $3.76 | $3.59 | $3.65 | $-0.10 | -2.67% | 1,377,363 | $3.64 | $3.59 $3.76 |
| Sep 22, 2026 | $3.81 | $3.88 | $3.71 | $3.75 | +$0.02 | +0.54% | 1,531,184 | $3.75 | $3.71 $3.88 |
| Sep 21, 2026 | $3.78 | $3.80 | $3.70 | $3.73 | $-0.02 | -0.53% | 903,214 | $3.75 | $3.70 $3.80 |
| Sep 18, 2026 | $3.72 | $3.83 | $3.70 | $3.75 | $-0.01 | -0.27% | 1,507,482 | $3.76 | $3.70 $3.83 |
| Sep 17, 2026 | $3.79 | $3.84 | $3.73 | $3.76 | +$0.04 | +1.08% | 1,254,607 | $3.77 | $3.73 $3.84 |
| Sep 16, 2026 | $3.85 | $3.91 | $3.72 | $3.72 | $-0.14 | -3.63% | 1,597,206 | $3.79 | $3.72 $3.91 |
| Sep 15, 2026 | $4.05 | $4.06 | $3.84 | $3.86 | $-0.20 | -4.93% | 2,450,254 | $3.88 | $3.84 $4.06 |
| Sep 14, 2026 | $4.08 | $4.14 | $4.03 | $4.06 | $-0.03 | -0.73% | 1,258,404 | $4.07 | $4.03 $4.14 |
| Sep 11, 2026 | $4.16 | $4.21 | $4.05 | $4.09 | $-0.01 | -0.24% | 1,017,082 | $4.09 | $4.05 $4.21 |
| Sep 10, 2026 | $4.10 | $4.15 | $4.06 | $4.10 | $-0.01 | -0.24% | 1,439,044 | $4.10 | $4.06 $4.15 |
| Sep 9, 2026 | $4.38 | $4.39 | $4.10 | $4.11 | $-0.31 | -7.01% | 1,655,304 | $4.18 | $4.10 $4.39 |
| Sep 8, 2026 | $4.40 | $4.49 | $4.38 | $4.42 | +$0.00 | +0.00% | 867,280 | $4.42 | $4.38 $4.49 |
| Sep 4, 2026 | $4.41 | $4.56 | $4.34 | $4.42 | +$0.02 | +0.45% | 950,686 | $4.47 | $4.34 $4.56 |
| Sep 3, 2026 | $4.54 | $4.56 | $4.31 | $4.40 | $-0.10 | -2.22% | 1,188,114 | $4.39 | $4.31 $4.56 |
| Sep 2, 2026 | $4.45 | $4.56 | $4.45 | $4.50 | +$0.09 | +2.04% | 979,026 | $4.50 | $4.45 $4.56 |
| Sep 1, 2026 | $4.53 | $4.53 | $4.34 | $4.41 | $-0.16 | -3.50% | 1,110,583 | $4.41 | $4.34 $4.53 |
| Aug 31, 2026 | $4.65 | $4.68 | $4.56 | $4.57 | $-0.13 | -2.77% | 1,034,422 | $4.60 | $4.56 $4.68 |
| Aug 28, 2026 | $4.54 | $4.75 | $4.49 | $4.70 | +$0.22 | +4.91% | 1,403,363 | $4.64 | $4.49 $4.75 |
| Aug 27, 2026 | $4.73 | $4.73 | $4.44 | $4.48 | $-0.27 | -5.68% | 1,324,933 | $4.52 | $4.44 $4.73 |
| Aug 26, 2026 | $4.86 | $4.86 | $4.70 | $4.75 | $-0.10 | -2.06% | 921,378 | $4.76 | $4.70 $4.86 |