Portillo's Inc. - Class A Common Stock (PTLO)

Historical Prices For Portillo's Inc. - Class A Common Stock (PTLO)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	10.76	10.99	10.22	10.91	2,480,796	10.91
4/03/2025	11.69	11.96	11.30	11.34	1,262,825	11.34
4/02/2025	12.02	12.46	11.95	12.38	1,309,157	12.38
4/01/2025	11.93	12.24	11.85	12.15	1,129,339	12.15
3/31/2025	11.68	12.07	11.55	11.89	1,821,157	11.89
3/28/2025	12.38	12.40	11.81	11.90	906,846	11.90
3/27/2025	12.25	12.77	12.21	12.45	1,128,817	12.45
3/26/2025	12.41	12.79	12.16	12.28	1,414,900	12.28
3/25/2025	12.83	12.93	12.41	12.42	1,588,723	12.42
3/24/2025	12.17	12.77	12.15	12.75	915,327	12.75
3/21/2025	12.19	12.20	11.94	12.08	1,259,238	12.08
3/20/2025	12.35	12.67	12.21	12.36	1,090,675	12.36
3/19/2025	12.24	12.74	12.21	12.48	1,132,578	12.48
3/18/2025	13.24	13.24	12.19	12.27	2,054,657	12.27
3/17/2025	12.79	13.38	12.71	13.32	1,789,235	13.32
3/14/2025	12.65	12.69	12.10	12.32	1,438,919	12.32
3/13/2025	13.41	13.46	12.45	12.47	1,467,196	12.47
3/12/2025	13.55	13.89	13.33	13.35	1,368,448	13.35
3/11/2025	14.09	14.12	13.38	13.40	1,466,304	13.40
3/10/2025	13.81	14.40	13.81	14.03	1,349,244	14.03
3/07/2025	13.84	14.00	13.47	13.93	1,328,734	13.93
3/06/2025	13.68	14.04	13.47	13.78	870,823	13.78
3/05/2025	14.17	14.47	13.84	13.86	1,521,397	13.86
3/04/2025	13.75	14.35	13.31	14.03	1,666,568	14.03
3/03/2025	14.00	14.40	13.89	13.96	1,580,224	13.96
2/28/2025	14.23	14.43	13.91	13.97	2,035,158	13.97
2/27/2025	13.95	14.20	13.79	13.98	1,418,507	13.98
2/26/2025	15.23	15.23	13.91	13.95	2,455,589	13.95
2/25/2025	14.61	15.30	14.27	14.90	3,375,686	14.90
2/24/2025	13.75	14.07	13.45	13.57	2,353,436	13.57
2/21/2025	14.46	14.49	13.38	13.70	2,445,917	13.70
2/20/2025	14.58	14.86	14.27	14.33	1,615,577	14.33
2/19/2025	14.87	15.22	14.57	14.60	2,473,139	14.60
2/18/2025	15.00	15.78	14.86	15.14	5,504,873	15.14
2/14/2025	15.49	15.59	14.85	15.08	1,214,102	15.08
2/13/2025	15.21	15.53	15.07	15.39	1,364,572	15.39
2/12/2025	14.80	15.13	14.70	15.09	1,956,653	15.09
2/11/2025	14.96	15.53	14.96	14.98	1,450,381	14.98
2/10/2025	14.60	15.19	14.55	15.15	1,181,579	15.15
2/07/2025	14.77	15.01	14.39	14.50	1,388,526	14.50
2/06/2025	15.22	15.30	14.51	14.61	1,286,983	14.61
2/05/2025	14.50	15.26	14.47	15.16	1,697,541	15.16
2/04/2025	13.77	14.57	13.77	14.52	1,119,204	14.52
2/03/2025	13.50	14.44	13.50	13.73	1,449,151	13.73
1/31/2025	13.88	13.98	13.60	13.91	2,068,084	13.91
1/30/2025	14.08	14.24	13.73	13.94	1,195,678	13.94
1/29/2025	14.48	14.72	13.94	13.97	1,535,418	13.97
1/28/2025	13.23	14.50	13.23	14.48	3,158,141	14.48
1/27/2025	12.95	13.86	12.76	13.38	3,165,489	13.38
1/24/2025	11.89	12.50	11.78	12.49	1,081,601	12.49
1/23/2025	11.70	12.09	11.62	11.94	1,031,191	11.94
1/22/2025	11.77	11.96	11.53	11.79	1,153,271	11.79
1/21/2025	11.65	11.97	11.64	11.90	1,241,694	11.90
1/17/2025	11.71	11.91	11.47	11.74	1,823,110	11.74
1/16/2025	12.07	12.16	11.73	11.73	2,398,998	11.73
1/15/2025	11.95	12.19	11.63	12.02	2,270,622	12.02
1/14/2025	10.28	12.07	10.25	11.63	4,155,700	11.63
1/13/2025	9.88	10.25	9.81	10.15	1,938,569	10.15
1/10/2025	9.23	10.00	9.06	9.93	2,563,299	9.93
1/08/2025	9.56	9.59	9.16	9.20	1,947,177	9.20
1/07/2025	10.04	10.12	9.58	9.69	1,285,796	9.69
1/06/2025	9.61	10.10	9.60	10.02	1,539,315	10.02