Get the Stockscreener App
5.16
2.69%
0.135
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 August 14, 2026, is $5.16.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $3.775 on June 04, 2026. Since then, Portillos Inc's stock price has risen over 36.69% to $5.16 now.
- The 52-week high stock price for PTLO is $7.805, representing a 51.26% increase from the current share price, occurred on August 15, 2025.
- The 52-week low stock price for PTLO is $3.775, indicating a -26.84% decrease from the current share price, occurred on June 04, 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $5.24 | $4.99 | $0.25 | 1,250,216.0 | +2.69% |
| Aug 13, 2026 | $5.23 | $4.88 | $0.35 | 2,701,052.0 | +5.57% |
| Aug 12, 2026 | $4.78 | $4.43 | $0.3488 | 1,936,501.0 | +5.54% |
| Aug 11, 2026 | $4.61 | $4.46 | $0.145 | 1,299,042.0 | +0.67% |
| Aug 10, 2026 | $4.53 | $4.27 | $0.26 | 1,791,079.0 | +1.13% |
| Aug 07, 2026 | $4.46 | $4.21 | $0.255 | 1,137,256.0 | +1.14% |
| Aug 06, 2026 | $4.60 | $4.29 | $0.315 | 2,636,930.0 | -6.21% |
| Aug 05, 2026 | $4.71 | $4.45 | $0.255 | 1,313,094.0 | +3.09% |
| Aug 04, 2026 | $4.55 | $4.44 | $0.1131 | 1,233,725.0 | -0.22% |
| Aug 03, 2026 | $4.76 | $4.45 | $0.31 | 997,204.0 | -0.66% |
| Jul 31, 2026 | $4.67 | $4.48 | $0.19 | 711,623.0 | -1.08% |
| Jul 30, 2026 | $4.83 | $4.58 | $0.245 | 967,631.0 | -2.94% |
| Jul 29, 2026 | $4.84 | $4.63 | $0.21 | 951,867.0 | +1.71% |
| Jul 28, 2026 | $4.82 | $4.62 | $0.19 | 1,490,081.0 | +0.21% |
| Jul 27, 2026 | $4.70 | $4.35 | $0.35 | 1,966,517.0 | +7.36% |
| Jul 24, 2026 | $4.45 | $4.30 | $0.15 | 1,077,327.0 | +0.35% |
| Jul 23, 2026 | $4.45 | $4.27 | $0.175 | 770,218.0 | -3.02% |
| Jul 22, 2026 | $4.54 | $4.37 | $0.175 | 843,461.0 | -0.22% |
| Jul 21, 2026 | $4.58 | $4.42 | $0.1539 | 926,063.0 | -1.75% |
| Jul 20, 2026 | $4.72 | $4.46 | $0.27 | 685,634.0 | -2.36% |
| Jul 17, 2026 | $4.88 | $4.65 | $0.235 | 1,067,426.0 | -0.85% |
| Jul 16, 2026 | $4.73 | $4.59 | $0.14 | 846,230.0 | +2.61% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $5.24 | $4.21 | $1.03 | 17,546,315.0 | +12.91% |
| Jul, 2026 | $5.09 | $4.27 | $0.825 | 23,416,063.0 | -3.59% |
| Jun, 2026 | $4.85 | $3.77 | $1.07 | 32,551,483.0 | +10.49% |
| May, 2026 | $6.62 | $3.81 | $2.81 | 47,994,170.0 | -31.36% |
| 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% |
0.61%
0.04%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):