Get the Stockscreener App
7.29
2.24%
0.16
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 22, 2025, is $7.29.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $7.20 on August 05, 2025. Since then, Portillos Inc's stock price has risen over 1.25% to $7.29 now.
- The 52-week high stock price for PTLO is $15.78, representing a 116.46% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PTLO is $7.20, indicating a -1.23% decrease from the current share price, occurred on August 05, 2025.
- The closing price of Portillos Inc (PTLO) stock in the beginning of 2024 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 22, 2025 | $7.34 | $7.10 | $0.24 | 3,055,846.0 | +2.24% |
| Aug 21, 2025 | $7.17 | $7.01 | $0.16 | 3,896,803.0 | -1.11% |
| Aug 20, 2025 | $7.36 | $7.20 | $0.165 | 2,849,148.0 | -2.04% |
| Aug 19, 2025 | $7.63 | $7.33 | $0.305 | 3,552,235.0 | -1.47% |
| Aug 18, 2025 | $7.72 | $7.46 | $0.27 | 3,079,232.0 | -2.10% |
| Aug 15, 2025 | $7.80 | $7.54 | $0.265 | 3,903,800.0 | -0.91% |
| Aug 14, 2025 | $7.95 | $7.62 | $0.3297 | 4,035,991.0 | -4.53% |
| Aug 13, 2025 | $8.14 | $7.73 | $0.41 | 3,794,573.0 | +1.70% |
| Aug 12, 2025 | $8.21 | $7.83 | $0.375 | 3,778,726.0 | +1.02% |
| Aug 11, 2025 | $8.07 | $7.76 | $0.31 | 3,822,468.0 | +5.80% |
| Aug 08, 2025 | $7.72 | $7.27 | $0.45 | 5,165,386.0 | -3.89% |
| Aug 07, 2025 | $7.82 | $7.53 | $0.29 | 4,509,788.0 | +2.12% |
| Aug 06, 2025 | $7.86 | $7.23 | $0.6335 | 5,960,309.0 | +3.85% |
| Aug 05, 2025 | $8.40 | $7.20 | $1.20 | 15,414,869.0 | -23.29% |
| Aug 04, 2025 | $9.74 | $9.40 | $0.34 | 3,059,544.0 | -0.21% |
| Aug 01, 2025 | $9.90 | $9.48 | $0.42 | 3,387,833.0 | -4.52% |
| Jul 31, 2025 | $10.11 | $9.85 | $0.255 | 2,441,837.0 | -0.70% |
| Jul 30, 2025 | $10.30 | $10.00 | $0.30 | 1,892,827.0 | +1.21% |
| Jul 29, 2025 | $10.30 | $9.82 | $0.485 | 2,005,596.0 | -3.03% |
| Jul 28, 2025 | $10.66 | $10.18 | $0.4848 | 3,731,325.0 | -3.40% |
| Jul 25, 2025 | $10.64 | $10.34 | $0.31 | 2,786,254.0 | +0.47% |
| Jul 24, 2025 | $11.37 | $10.52 | $0.85 | 3,514,503.0 | -8.28% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $9.90 | $7.01 | $2.89 | 76,322,397.0 | -26.81% |
| 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% |
Portillos Inc Stock (PTLO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.92 | $15.43 | $1.49 | 11,803,759.0 | +2.51% |
| Nov, 2023 | $16.98 | $14.21 | $2.77 | 13,569,480.0 | +3.95% |
| Oct, 2023 | $15.92 | $13.89 | $2.03 | 16,387,358.0 | -2.86% |
| Sep, 2023 | $18.45 | $15.06 | $3.39 | 12,757,441.0 | -16.09% |
| Aug, 2023 | $23.05 | $17.93 | $5.12 | 17,499,431.0 | -20.43% |
| Jul, 2023 | $23.99 | $21.97 | $2.02 | 8,902,743.0 | +2.31% |
| Jun, 2023 | $22.73 | $19.91 | $2.82 | 13,198,914.0 | +12.26% |
| May, 2023 | $23.36 | $19.55 | $3.81 | 17,591,979.0 | -7.17% |
| Apr, 2023 | $21.75 | $19.57 | $2.18 | 9,272,784.0 | +1.17% |
| Mar, 2023 | $23.19 | $18.27 | $4.92 | 25,901,942.0 | -5.94% |
| Feb, 2023 | $24.41 | $20.88 | $3.53 | 10,186,201.0 | +0.71% |
| Jan, 2023 | $22.73 | $15.84 | $6.89 | 13,727,399.0 | +38.24% |
4.21%
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):