Get the Stockscreener App
5.42
1.88%
0.10
Pre-market:
5.39
-0.03
-0.55%
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 March 25, 2026, is $5.42.
- 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 22.90% to $5.42 now.
- The 52-week high stock price for PTLO is $13.55, representing a 150.00% increase from the current share price, occurred on May 16, 2025.
- The 52-week low stock price for PTLO is $4.41, indicating a -18.63% 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 |
|---|---|---|---|---|---|
| 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% |
| Mar 16, 2026 | $5.97 | $5.53 | $0.44 | 2,160,221.0 | +6.00% |
| Mar 13, 2026 | $5.34 | $4.99 | $0.35 | 1,633,951.0 | +3.29% |
| Mar 12, 2026 | $5.25 | $5.10 | $0.15 | 1,566,892.0 | -2.46% |
| Mar 11, 2026 | $5.31 | $4.99 | $0.325 | 1,720,815.0 | +4.96% |
| Mar 10, 2026 | $5.16 | $4.91 | $0.2455 | 862,508.0 | +0.60% |
| Mar 09, 2026 | $5.08 | $4.77 | $0.305 | 1,451,493.0 | -1.38% |
| Mar 06, 2026 | $5.08 | $4.92 | $0.165 | 1,416,604.0 | -0.97% |
| Mar 05, 2026 | $5.29 | $5.08 | $0.2134 | 915,008.0 | -0.77% |
| Mar 04, 2026 | $5.29 | $5.10 | $0.19 | 910,779.0 | -0.77% |
| Mar 03, 2026 | $5.24 | $5.02 | $0.215 | 1,115,393.0 | -0.38% |
| Mar 02, 2026 | $5.38 | $5.13 | $0.25 | 1,321,885.0 | -2.06% |
| Feb 27, 2026 | $5.44 | $5.27 | $0.1665 | 1,475,924.0 | -2.55% |
| Feb 26, 2026 | $5.57 | $5.21 | $0.3599 | 1,203,591.0 | +3.79% |
| Feb 25, 2026 | $5.45 | $5.16 | $0.29 | 1,645,694.0 | -0.94% |
| Feb 24, 2026 | $6.09 | $5.18 | $0.91 | 3,293,770.0 | -7.94% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $6.02 | $4.77 | $1.25 | 24,449,424.0 | +1.50% |
| 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% |
4.90%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):