Get the Stockscreener App
14.61
3.63%
-0.55
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 06, 2025, is $14.61.
- Portillos Inc all-time high stock price is $57.73, occurred on November 17, 2021.
- The lowest Portillos Inc stock price recorded was $8.38 on December 23, 2024. Since then, Portillos Inc's stock price has risen over 74.34% to $14.61 now.
- The 52-week high stock price for PTLO is $16.17, representing a 10.68% increase from the current share price, occurred on February 27, 2024.
- The 52-week low stock price for PTLO is $8.38, indicating a -42.64% decrease from the current share price, occurred on December 23, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $15.30 | $14.51 | $0.7866 | 1,284,411.0 | -3.63% |
| Feb 05, 2025 | $15.26 | $14.47 | $0.7837 | 1,689,113.0 | +4.41% |
| Feb 04, 2025 | $14.57 | $13.77 | $0.80 | 1,092,821.0 | +5.75% |
| Feb 03, 2025 | $14.44 | $13.50 | $0.94 | 1,436,015.0 | -1.29% |
| Jan 31, 2025 | $13.98 | $13.60 | $0.3852 | 2,048,424.0 | -0.18% |
| Jan 30, 2025 | $14.24 | $13.73 | $0.51 | 1,193,722.0 | -0.25% |
| Jan 29, 2025 | $14.72 | $13.94 | $0.78 | 1,516,877.0 | -3.52% |
| Jan 28, 2025 | $14.50 | $13.23 | $1.27 | 3,128,215.0 | +8.18% |
| Jan 27, 2025 | $13.86 | $12.76 | $1.10 | 3,163,086.0 | +7.17% |
| Jan 24, 2025 | $12.50 | $11.78 | $0.72 | 1,080,305.0 | +4.61% |
| Jan 23, 2025 | $12.09 | $11.62 | $0.47 | 1,026,731.0 | +1.27% |
| Jan 22, 2025 | $11.96 | $11.53 | $0.43 | 1,150,186.0 | -0.92% |
| Jan 21, 2025 | $11.97 | $11.64 | $0.33 | 1,238,498.0 | +1.36% |
| Jan 17, 2025 | $11.91 | $11.47 | $0.44 | 1,800,181.0 | +0.09% |
| Jan 16, 2025 | $12.16 | $11.73 | $0.43 | 2,389,608.0 | -2.41% |
| Jan 15, 2025 | $12.19 | $11.63 | $0.56 | 2,247,227.0 | +3.35% |
| Jan 14, 2025 | $12.07 | $10.25 | $1.82 | 4,146,077.0 | +14.58% |
| Jan 13, 2025 | $10.25 | $9.81 | $0.44 | 1,894,016.0 | +2.22% |
| Jan 10, 2025 | $10.00 | $9.06 | $0.94 | 2,555,960.0 | +7.93% |
| Jan 08, 2025 | $9.59 | $9.16 | $0.423 | 1,938,467.0 | -5.06% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $15.30 | $13.50 | $1.80 | 6,786,771.0 | +5.03% |
| 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% |
1.50%
3.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):