Get the Stockscreener App
4.28
1.66%
0.07
After Hours:
4.41
0.13
+3.04%
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 26, 2026, is $4.28.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $3.29 on September 28, 2026. Since then, Portillos Inc's stock price has risen over 30.09% to $4.28 now.
- The 52-week high stock price for PTLO is $6.69, representing a 56.31% increase from the current share price, occurred on April 22, 2026.
- The 52-week low stock price for PTLO is $3.29, indicating a -23.13% decrease from the current share price, occurred on September 28, 2026.
- The closing price of Portillos Inc (PTLO) stock in the beginning of 2025 was $9.27. The stock closed the year at $4.54, a loss of over -51.02% 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 26, 2026 | $4.41 | $4.14 | $0.27 | 1,073,004.0 | +1.66% |
| Oct 23, 2026 | $4.46 | $4.18 | $0.28 | 1,474,075.0 | -6.65% |
| Oct 22, 2026 | $4.52 | $4.30 | $0.22 | 1,085,191.0 | +4.40% |
| Oct 21, 2026 | $4.56 | $4.26 | $0.3001 | 1,542,133.0 | -5.47% |
| Oct 20, 2026 | $4.71 | $4.50 | $0.21 | 1,935,112.0 | -1.51% |
| Oct 19, 2026 | $4.70 | $4.48 | $0.22 | 1,988,738.0 | -0.43% |
| Oct 16, 2026 | $4.98 | $4.64 | $0.335 | 2,482,895.0 | -2.71% |
| Oct 15, 2026 | $4.87 | $4.67 | $0.196 | 2,410,993.0 | +2.79% |
| Oct 14, 2026 | $4.70 | $4.48 | $0.215 | 2,860,416.0 | +2.19% |
| Oct 13, 2026 | $4.75 | $4.28 | $0.47 | 4,072,077.0 | +6.79% |
| Oct 12, 2026 | $4.29 | $3.97 | $0.32 | 1,837,668.0 | +6.22% |
| Oct 09, 2026 | $4.04 | $3.87 | $0.17 | 1,487,744.0 | +3.08% |
| Oct 08, 2026 | $4.00 | $3.68 | $0.315 | 2,358,751.0 | +2.90% |
| Oct 07, 2026 | $3.85 | $3.71 | $0.13 | 1,577,333.0 | +0.26% |
| Oct 06, 2026 | $3.81 | $3.51 | $0.30 | 1,695,884.0 | +6.48% |
| Oct 05, 2026 | $3.59 | $3.46 | $0.125 | 1,157,071.0 | +1.14% |
| Oct 02, 2026 | $3.61 | $3.49 | $0.1198 | 1,802,415.0 | -0.57% |
| Oct 01, 2026 | $3.62 | $3.44 | $0.175 | 3,021,398.0 | +0.00% |
| Sep 30, 2026 | $3.62 | $3.50 | $0.12 | 1,238,354.0 | -0.56% |
| Sep 29, 2026 | $3.66 | $3.49 | $0.17 | 2,147,856.0 | +0.85% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $4.98 | $3.44 | $1.54 | 35,862,898.0 | +21.25% |
| Sep, 2026 | $4.56 | $3.29 | $1.27 | 30,444,311.0 | -22.76% |
| Aug, 2026 | $5.24 | $4.21 | $1.03 | 28,743,872.0 | +0.00% |
| Jul, 2026 | $5.09 | $4.27 | $0.825 | 23,416,063.0 | -3.59% |
| Jun, 2026 | $4.85 | $3.77 | $1.07 | 32,551,483.0 | +10.49% |
| May, 2026 | $6.62 | $3.81 | $2.81 | 47,994,170.0 | -31.36% |
| Apr, 2026 | $6.69 | $5.25 | $1.44 | 27,528,025.0 | +18.15% |
| Mar, 2026 | $6.02 | $4.77 | $1.25 | 28,208,272.0 | -0.94% |
| 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% |
1.84%
1.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):