Get the Stockscreener App
11.24
1.58%
-0.18
After Hours:
11.40
0.16
+1.42%
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 09, 2025, is $11.24.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $8.38 on December 23, 2024. Since then, Portillos Inc's stock price has risen over 34.13% to $11.24 now.
- The 52-week high stock price for PTLO is $15.78, representing a 40.39% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PTLO is $8.38, indicating a -25.44% decrease from the current share price, occurred on December 23, 2024.
- 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $11.51 | $11.00 | $0.51 | 1,983,599.0 | -1.58% |
| May 08, 2025 | $11.57 | $11.09 | $0.48 | 1,809,826.0 | +1.06% |
| May 07, 2025 | $11.50 | $10.07 | $1.43 | 3,744,377.0 | +7.93% |
| May 06, 2025 | $10.58 | $9.70 | $0.88 | 3,203,818.0 | +0.67% |
| May 05, 2025 | $10.47 | $10.20 | $0.2692 | 3,459,835.0 | -0.48% |
| May 02, 2025 | $10.62 | $10.34 | $0.29 | 2,238,946.0 | +0.58% |
| May 01, 2025 | $10.66 | $10.17 | $0.4938 | 1,839,688.0 | +0.48% |
| Apr 30, 2025 | $10.48 | $10.10 | $0.38 | 2,149,037.0 | -0.67% |
| Apr 29, 2025 | $10.52 | $10.24 | $0.28 | 801,070.0 | -0.76% |
| Apr 28, 2025 | $11.02 | $10.18 | $0.84 | 2,455,986.0 | -2.24% |
| Apr 25, 2025 | $10.80 | $10.47 | $0.33 | 1,843,374.0 | +1.04% |
| Apr 24, 2025 | $10.96 | $10.53 | $0.43 | 2,223,858.0 | -1.85% |
| Apr 23, 2025 | $11.41 | $10.67 | $0.739 | 2,156,184.0 | -0.18% |
| Apr 22, 2025 | $11.10 | $10.62 | $0.4825 | 1,441,621.0 | -0.28% |
| Apr 21, 2025 | $11.49 | $10.40 | $1.09 | 2,495,832.0 | -5.72% |
| Apr 17, 2025 | $12.00 | $11.38 | $0.615 | 1,385,729.0 | -2.62% |
| Apr 16, 2025 | $12.17 | $11.57 | $0.60 | 1,327,244.0 | -1.99% |
| Apr 15, 2025 | $12.25 | $11.84 | $0.41 | 997,452.0 | +0.58% |
| Apr 14, 2025 | $12.24 | $11.67 | $0.5699 | 1,739,876.0 | +0.08% |
| Apr 11, 2025 | $12.18 | $11.50 | $0.68 | 1,512,504.0 | +4.44% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $11.57 | $9.70 | $1.87 | 20,263,688.0 | +8.70% |
| 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% |
2.12%
4.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):