Get the Stockscreener App
4.785
16.35%
-0.935
Pre-market:
4.85
0.065
+1.36%
Portillos Inc Stock (PTLO) Price History
The historical daily chart and data for Portillos Inc stock (PTLO), show that the latest closing stock price as of May 05, 2026, is $4.785.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $4.41 on January 09, 2026. Since then, Portillos Inc's stock price has risen over 8.50% to $4.785 now.
- The 52-week high stock price for PTLO is $13.55, representing a 183.18% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for PTLO is $4.41, indicating a -7.84% decrease from the current share price, occurred on January 09, 2026.
- The closing price of Portillos Inc (PTLO) stock in the beginning of 2025 was $38.85. The stock closed the year at $16.32, a loss of over -57.99% for the year.
The table below shows more information about PTLO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $5.74 | $4.72 | $1.02 | 5,965,518.0 | -16.35% |
| May 04, 2026 | $6.49 | $5.71 | $0.78 | 2,293,466.0 | -11.86% |
| May 01, 2026 | $6.62 | $6.25 | $0.365 | 1,412,505.0 | +3.84% |
| Apr 30, 2026 | $6.26 | $5.93 | $0.33 | 1,431,531.0 | +5.57% |
| Apr 29, 2026 | $6.17 | $5.91 | $0.255 | 1,359,543.0 | -2.63% |
| Apr 28, 2026 | $6.43 | $6.06 | $0.37 | 906,071.0 | -4.85% |
| Apr 27, 2026 | $6.46 | $6.20 | $0.26 | 1,215,481.0 | -0.47% |
| Apr 24, 2026 | $6.55 | $6.33 | $0.225 | 1,214,602.0 | +0.47% |
| Apr 23, 2026 | $6.60 | $6.37 | $0.23 | 1,304,133.0 | -1.69% |
| Apr 22, 2026 | $6.69 | $6.31 | $0.38 | 1,513,123.0 | +4.17% |
| Apr 21, 2026 | $6.46 | $6.10 | $0.36 | 1,589,014.0 | -1.27% |
| Apr 20, 2026 | $6.32 | $5.85 | $0.47 | 1,620,047.0 | +6.94% |
| Apr 17, 2026 | $5.96 | $5.61 | $0.35 | 2,309,021.0 | +5.72% |
| Apr 16, 2026 | $5.67 | $5.50 | $0.175 | 1,973,122.0 | +1.27% |
| Apr 15, 2026 | $5.61 | $5.43 | $0.17 | 848,824.0 | -0.72% |
| Apr 14, 2026 | $5.57 | $5.35 | $0.22 | 1,316,497.0 | +3.35% |
| Apr 13, 2026 | $5.72 | $5.38 | $0.34 | 1,473,763.0 | -6.92% |
| Apr 10, 2026 | $5.90 | $5.74 | $0.16 | 711,624.0 | -1.20% |
| Apr 09, 2026 | $5.89 | $5.66 | $0.23 | 887,206.0 | +2.63% |
| Apr 08, 2026 | $5.87 | $5.67 | $0.20 | 1,009,736.0 | +1.60% |
| Apr 07, 2026 | $5.70 | $5.57 | $0.13 | 1,265,175.0 | -0.53% |
Portillos Inc Stock (PTLO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Portillos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PTLO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Portillos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Portillos Inc Stock (PTLO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.62 | $4.72 | $1.89 | 15,637,007.0 | -23.44% |
| Apr, 2026 | $6.69 | $5.25 | $1.44 | 27,528,025.0 | +18.15% |
| Mar, 2026 | $6.02 | $4.77 | $1.25 | 28,208,272.0 | -0.94% |
| Feb, 2026 | $6.12 | $5.16 | $0.965 | 30,370,158.0 | -5.49% |
| Jan, 2026 | $6.12 | $4.41 | $1.71 | 53,878,119.0 | +24.45% |
Portillos Inc Stock (PTLO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.18 | $4.54 | $0.645 | 47,448,983.0 | -12.07% |
| Nov, 2025 | $5.42 | $4.58 | $0.84 | 53,193,606.0 | -2.43% |
| Oct, 2025 | $6.83 | $5.11 | $1.72 | 74,844,322.0 | -17.05% |
| Sep, 2025 | $7.05 | $6.00 | $1.05 | 73,430,177.0 | -8.90% |
| Aug, 2025 | $9.90 | $6.88 | $3.02 | 88,393,576.0 | -28.92% |
| Jul, 2025 | $12.37 | $9.82 | $2.55 | 48,693,463.0 | -14.65% |
| Jun, 2025 | $12.44 | $10.86 | $1.58 | 32,461,090.0 | -2.75% |
| May, 2025 | $13.55 | $9.70 | $3.85 | 48,372,559.0 | +16.05% |
| Apr, 2025 | $12.46 | $10.10 | $2.36 | 37,078,118.0 | -13.04% |
| Mar, 2025 | $14.47 | $11.55 | $2.92 | 27,935,923.0 | -14.89% |
| Feb, 2025 | $15.78 | $13.38 | $2.40 | 37,420,263.0 | +0.43% |
| Jan, 2025 | $14.72 | $9.06 | $5.66 | 37,710,568.0 | +47.98% |
Portillos Inc Stock (PTLO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $11.53 | $8.38 | $3.15 | 31,198,027.0 | -21.21% |
| Nov, 2024 | $14.43 | $10.53 | $3.90 | 26,584,372.0 | -10.67% |
| Oct, 2024 | $13.53 | $11.99 | $1.54 | 16,942,946.0 | -4.01% |
| Sep, 2024 | $13.75 | $11.57 | $2.18 | 16,803,249.0 | +9.42% |
| Aug, 2024 | $12.73 | $8.66 | $4.07 | 30,202,847.0 | +18.82% |
| Jul, 2024 | $10.59 | $8.89 | $1.70 | 21,954,157.0 | +6.58% |
| Jun, 2024 | $10.61 | $9.55 | $1.06 | 21,602,923.0 | -2.99% |
| May, 2024 | $12.39 | $9.55 | $2.84 | 35,157,772.0 | -18.27% |
| Apr, 2024 | $14.36 | $11.54 | $2.82 | 21,038,325.0 | -13.54% |
| Mar, 2024 | $14.85 | $12.57 | $2.28 | 17,104,433.0 | -2.41% |
| Feb, 2024 | $16.17 | $13.03 | $3.14 | 18,394,608.0 | +5.75% |
| Jan, 2024 | $15.89 | $12.85 | $3.04 | 16,978,760.0 | -13.75% |
1.38%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):