Get the Stockscreener App
6.16
1.60%
-0.10
After Hours:
6.18
0.02
+0.32%
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 October 09, 2025, is $6.16.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $6.00 on September 10, 2025. Since then, Portillos Inc's stock price has risen over 2.67% to $6.16 now.
- The 52-week high stock price for PTLO is $15.78, representing a 156.17% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PTLO is $6.00, indicating a -2.60% decrease from the current share price, occurred on September 10, 2025.
- 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 |
|---|---|---|---|---|---|
| Oct 09, 2025 | $6.32 | $6.15 | $0.17 | 2,698,172.0 | -1.60% |
| Oct 08, 2025 | $6.42 | $6.21 | $0.20 | 3,266,045.0 | -1.26% |
| Oct 07, 2025 | $6.67 | $6.34 | $0.33 | 2,643,412.0 | -2.01% |
| Oct 06, 2025 | $6.61 | $6.40 | $0.21 | 3,616,665.0 | -4.15% |
| Oct 03, 2025 | $6.83 | $6.52 | $0.313 | 3,290,219.0 | +3.21% |
| Oct 02, 2025 | $6.57 | $6.35 | $0.215 | 2,534,336.0 | +1.55% |
| Oct 01, 2025 | $6.58 | $6.30 | $0.2796 | 3,642,557.0 | -0.16% |
| Sep 30, 2025 | $6.46 | $6.25 | $0.21 | 2,843,302.0 | +1.10% |
| Sep 29, 2025 | $6.40 | $6.21 | $0.19 | 2,396,248.0 | +0.95% |
| Sep 26, 2025 | $6.41 | $6.22 | $0.19 | 2,169,109.0 | +0.32% |
| Sep 25, 2025 | $6.34 | $6.18 | $0.155 | 2,596,727.0 | -0.63% |
| Sep 24, 2025 | $6.63 | $6.32 | $0.31 | 3,392,645.0 | +0.79% |
| Sep 23, 2025 | $6.51 | $6.17 | $0.335 | 3,657,307.0 | -3.08% |
| Sep 22, 2025 | $6.52 | $6.24 | $0.2783 | 2,151,787.0 | +2.37% |
| Sep 19, 2025 | $6.52 | $6.25 | $0.27 | 4,243,694.0 | -0.16% |
| Sep 18, 2025 | $6.38 | $6.14 | $0.24 | 2,994,472.0 | +2.09% |
| Sep 17, 2025 | $6.59 | $6.19 | $0.3965 | 3,443,390.0 | +0.00% |
| Sep 16, 2025 | $6.26 | $6.02 | $0.245 | 3,033,991.0 | +2.64% |
| Sep 15, 2025 | $6.29 | $6.04 | $0.245 | 4,321,706.0 | -1.14% |
| Sep 12, 2025 | $6.18 | $6.04 | $0.145 | 4,418,777.0 | -0.16% |
| Sep 11, 2025 | $6.20 | $6.03 | $0.175 | 4,442,050.0 | -0.16% |
| Sep 10, 2025 | $6.48 | $6.00 | $0.4825 | 6,427,808.0 | -5.67% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $6.83 | $6.15 | $0.68 | 24,389,578.0 | -4.50% |
| 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% |
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% |
2.96%
1.98%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):