Get the Stockscreener App
5.52
0.72%
-0.04
After Hours:
5.52
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 April 15, 2026, is $5.52.
- 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 25.17% to $5.52 now.
- The 52-week high stock price for PTLO is $13.55, representing a 145.47% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for PTLO is $4.41, indicating a -20.11% 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 06, 2026 | $5.72 | $5.53 | $0.195 | 900,228.0 | +1.44% |
| Apr 02, 2026 | $5.66 | $5.25 | $0.41 | 1,266,018.0 | +2.96% |
| Apr 01, 2026 | $5.46 | $5.33 | $0.13 | 1,413,266.0 | +2.08% |
| Mar 31, 2026 | $5.34 | $5.13 | $0.21 | 1,110,290.0 | +0.76% |
| Mar 30, 2026 | $5.38 | $5.11 | $0.275 | 1,370,431.0 | +1.35% |
| Mar 27, 2026 | $5.36 | $5.12 | $0.245 | 1,114,750.0 | -3.72% |
| Mar 26, 2026 | $5.55 | $5.32 | $0.235 | 1,019,180.0 | -0.74% |
| Mar 25, 2026 | $5.44 | $5.29 | $0.145 | 855,803.0 | +1.88% |
| Mar 24, 2026 | $5.50 | $5.30 | $0.1946 | 827,533.0 | -1.48% |
| Mar 23, 2026 | $5.68 | $5.40 | $0.28 | 1,291,056.0 | -1.82% |
| Mar 20, 2026 | $5.66 | $5.47 | $0.19 | 1,186,626.0 | -1.26% |
| Mar 19, 2026 | $5.62 | $5.42 | $0.2049 | 1,530,776.0 | +0.36% |
| Mar 18, 2026 | $5.84 | $5.52 | $0.3166 | 1,155,503.0 | -4.64% |
| Mar 17, 2026 | $6.02 | $5.66 | $0.36 | 1,670,775.0 | +3.01% |
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 |
|---|---|---|---|---|---|
| Apr, 2026 | $5.90 | $5.25 | $0.65 | 11,941,161.0 | +4.35% |
| 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% |
0.29%
0.77%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):