Get the Stockscreener App
11.94
0.75%
-0.09
After Hours:
12.22
0.28
+2.35%
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 02, 2024, is $11.94.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $11.54 on April 18, 2024. Since then, Portillos Inc's stock price has risen over 3.51% to $11.94 now.
- The 52-week high stock price for PTLO is $23.99, representing a 100.92% increase from the current share price, occurred on July 13, 2023.
- The 52-week low stock price for PTLO is $11.54, indicating a -3.39% decrease from the current share price, occurred on April 18, 2024.
- The closing price of Portillos Inc (PTLO) stock in the beginning of 2023 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 02, 2024 | $12.18 | $11.83 | $0.35 | 996,275.0 | -0.75% |
| May 01, 2024 | $12.30 | $11.95 | $0.35 | 980,526.0 | -1.88% |
| Apr 30, 2024 | $12.40 | $11.98 | $0.42 | 782,793.0 | +0.41% |
| Apr 29, 2024 | $12.30 | $11.95 | $0.35 | 756,436.0 | +1.50% |
| Apr 26, 2024 | $12.32 | $11.99 | $0.33 | 806,403.0 | +0.25% |
| Apr 25, 2024 | $12.04 | $11.75 | $0.29 | 934,191.0 | -0.33% |
| Apr 24, 2024 | $12.40 | $11.91 | $0.49 | 803,415.0 | -2.75% |
| Apr 23, 2024 | $12.39 | $12.10 | $0.29 | 821,677.0 | +1.73% |
| Apr 22, 2024 | $12.51 | $12.05 | $0.46 | 1,003,247.0 | +0.50% |
| Apr 19, 2024 | $12.33 | $11.67 | $0.6599 | 1,153,383.0 | +3.15% |
| Apr 18, 2024 | $12.14 | $11.54 | $0.605 | 1,403,955.0 | -3.14% |
| Apr 17, 2024 | $12.99 | $12.03 | $0.965 | 1,257,584.0 | -6.26% |
| Apr 16, 2024 | $13.10 | $12.26 | $0.836 | 1,519,156.0 | +1.97% |
| Apr 15, 2024 | $13.08 | $12.61 | $0.47 | 949,759.0 | -1.86% |
| Apr 12, 2024 | $13.14 | $12.86 | $0.28 | 809,355.0 | -1.82% |
| Apr 11, 2024 | $13.35 | $12.93 | $0.42 | 591,253.0 | +0.00% |
| Apr 10, 2024 | $13.18 | $12.86 | $0.32 | 951,703.0 | -2.23% |
| Apr 09, 2024 | $13.55 | $13.26 | $0.29 | 837,547.0 | +0.52% |
| Apr 08, 2024 | $13.40 | $13.11 | $0.2889 | 633,342.0 | +2.53% |
| Apr 05, 2024 | $13.12 | $12.84 | $0.2799 | 788,400.0 | +0.62% |
| Apr 04, 2024 | $13.75 | $12.95 | $0.80 | 1,110,604.0 | -3.49% |
| Apr 03, 2024 | $13.50 | $13.10 | $0.40 | 841,607.0 | +0.00% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $12.30 | $11.83 | $0.47 | 2,973,076.0 | -2.61% |
| 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% |
Portillos Inc Stock (PTLO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.57 | $16.07 | $4.50 | 13,852,380.0 | -19.17% |
| Nov, 2022 | $25.88 | $19.18 | $6.70 | 21,320,767.0 | -5.83% |
| Oct, 2022 | $22.03 | $18.82 | $3.21 | 8,200,403.0 | +8.89% |
| Sep, 2022 | $24.31 | $19.64 | $4.67 | 13,779,838.0 | -10.58% |
| Aug, 2022 | $28.93 | $20.96 | $7.97 | 25,405,425.0 | -3.55% |
| Jul, 2022 | $22.99 | $16.20 | $6.79 | 8,535,154.0 | +39.63% |
| Jun, 2022 | $18.72 | $14.84 | $3.88 | 9,504,451.0 | -11.95% |
| May, 2022 | $21.78 | $16.68 | $5.10 | 15,633,455.0 | -10.85% |
| Apr, 2022 | $24.88 | $20.34 | $4.54 | 10,395,613.0 | -15.19% |
| Mar, 2022 | $27.46 | $21.80 | $5.66 | 15,091,656.0 | -2.00% |
| Feb, 2022 | $29.55 | $21.38 | $8.17 | 12,834,960.0 | -5.61% |
| Jan, 2022 | $40.47 | $22.75 | $17.72 | 26,724,375.0 | -29.28% |
0.53%
0.64%
Cap:
|
Volume (24h):