Get the Stockscreener App
4.61
1.28%
-0.06
After Hours:
4.69
0.08
+1.74%
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 December 19, 2025, is $4.61.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $4.535 on December 19, 2025. Since then, Portillos Inc's stock price has risen over 1.65% to $4.61 now.
- The 52-week high stock price for PTLO is $15.78, representing a 242.30% increase from the current share price, occurred on February 18, 2025.
- The 52-week low stock price for PTLO is $4.535, indicating a -1.63% decrease from the current share price, occurred on December 19, 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 |
|---|---|---|---|---|---|
| Dec 19, 2025 | $4.70 | $4.54 | $0.165 | 3,743,774.0 | -1.28% |
| Dec 18, 2025 | $4.81 | $4.63 | $0.1706 | 2,870,622.0 | -1.06% |
| Dec 17, 2025 | $4.86 | $4.59 | $0.27 | 2,956,948.0 | +1.94% |
| Dec 16, 2025 | $4.67 | $4.57 | $0.10 | 2,518,236.0 | -0.43% |
| Dec 15, 2025 | $4.76 | $4.58 | $0.185 | 2,096,613.0 | -0.85% |
| Dec 12, 2025 | $4.83 | $4.69 | $0.14 | 2,134,732.0 | -0.85% |
| Dec 11, 2025 | $4.92 | $4.72 | $0.195 | 1,513,072.0 | -0.84% |
| Dec 10, 2025 | $4.92 | $4.75 | $0.17 | 1,792,784.0 | +0.42% |
| Dec 09, 2025 | $4.83 | $4.70 | $0.134 | 1,726,064.0 | +0.00% |
| Dec 08, 2025 | $4.94 | $4.74 | $0.205 | 2,874,334.0 | -1.86% |
| Dec 05, 2025 | $5.06 | $4.84 | $0.22 | 2,137,435.0 | -2.02% |
| Dec 04, 2025 | $4.97 | $4.83 | $0.135 | 1,162,482.0 | -0.60% |
| Dec 03, 2025 | $5.10 | $4.89 | $0.205 | 3,231,605.0 | +0.51% |
| Dec 02, 2025 | $5.08 | $4.84 | $0.235 | 2,601,384.0 | -2.66% |
| Dec 01, 2025 | $5.18 | $5.06 | $0.12 | 1,255,632.0 | -2.68% |
| Nov 28, 2025 | $5.30 | $5.13 | $0.1659 | 607,709.0 | +0.19% |
| Nov 26, 2025 | $5.26 | $5.05 | $0.2082 | 1,500,848.0 | +1.56% |
| Nov 25, 2025 | $5.14 | $4.91 | $0.235 | 2,080,453.0 | +4.27% |
| Nov 24, 2025 | $5.25 | $4.84 | $0.41 | 4,242,442.0 | -3.34% |
| Nov 21, 2025 | $5.17 | $4.66 | $0.51 | 3,715,750.0 | +9.23% |
| Nov 20, 2025 | $4.77 | $4.58 | $0.19 | 3,050,640.0 | -0.43% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $5.18 | $4.54 | $0.645 | 38,359,491.0 | -11.69% |
| 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% |
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% |
0.22%
0.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):