Get the Stockscreener App
5.82
3.74%
0.21
After Hours:
5.85
0.03
+0.52%
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 February 04, 2026, is $5.82.
- 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 31.97% to $5.82 now.
- The 52-week high stock price for PTLO is $15.78, representing a 171.13% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PTLO is $4.41, indicating a -24.23% 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 |
|---|---|---|---|---|---|
| Feb 04, 2026 | $5.85 | $5.57 | $0.28 | 1,769,582.0 | +3.74% |
| Feb 03, 2026 | $5.79 | $5.45 | $0.3399 | 1,438,632.0 | -0.71% |
| Feb 02, 2026 | $5.71 | $5.55 | $0.16 | 1,734,523.0 | +0.00% |
| Jan 30, 2026 | $5.68 | $5.45 | $0.23 | 1,396,878.0 | -0.70% |
| Jan 29, 2026 | $5.71 | $5.52 | $0.185 | 1,372,683.0 | +1.07% |
| Jan 28, 2026 | $5.95 | $5.55 | $0.40 | 1,502,951.0 | -4.41% |
| Jan 27, 2026 | $5.99 | $5.75 | $0.2354 | 2,350,255.0 | +1.38% |
| Jan 26, 2026 | $6.10 | $5.74 | $0.36 | 2,090,897.0 | -3.33% |
| Jan 23, 2026 | $6.09 | $5.98 | $0.1099 | 1,558,187.0 | -0.17% |
| Jan 22, 2026 | $6.12 | $5.96 | $0.155 | 2,380,007.0 | +1.35% |
| Jan 21, 2026 | $5.97 | $5.70 | $0.2746 | 2,629,048.0 | +3.48% |
| Jan 20, 2026 | $5.87 | $5.51 | $0.361 | 2,762,214.0 | -0.52% |
| Jan 16, 2026 | $5.89 | $5.57 | $0.325 | 4,257,070.0 | +4.72% |
| Jan 15, 2026 | $5.54 | $5.29 | $0.245 | 2,028,019.0 | +1.10% |
| Jan 14, 2026 | $5.59 | $5.18 | $0.4147 | 3,564,737.0 | +5.21% |
| Jan 13, 2026 | $5.37 | $5.09 | $0.28 | 2,925,324.0 | -1.71% |
| Jan 12, 2026 | $5.43 | $5.09 | $0.345 | 6,040,818.0 | +5.19% |
| Jan 09, 2026 | $5.04 | $4.41 | $0.625 | 4,745,388.0 | +10.11% |
| Jan 08, 2026 | $4.60 | $4.47 | $0.13 | 1,959,264.0 | +1.11% |
| Jan 07, 2026 | $4.76 | $4.43 | $0.3291 | 3,835,530.0 | -5.66% |
| Jan 06, 2026 | $4.89 | $4.65 | $0.24 | 2,445,873.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $5.85 | $5.45 | $0.40 | 6,712,319.0 | +3.01% |
| 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% |
2.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):