Portillo's Inc. (PTLO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +75.7%
- 3M
- +51.6%
- YTD
- +44.7%
- 1Y
- +39.2%
- 3Y
- -24.3%
- 5Y
- -31.8%
Loading 10-year price history...
PTLO Historical Performance
PTLO Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- +29.0%
- 2022 annual price return
- -58.0%
- 2023 annual price return
- -3.6%
- 2024 annual price return
- -39.8%
- 2025 annual price return
- -51.0%
- 2026 annual price return
- -12.4%
PTLO Stock Price Trajectory (2021–2026)
As of November 8, 2026, Portillo's Inc. (PTLO) trades at $6.64, representing a +39.2% return over the past year. The stock has delivered a -85.2% total return over five years (-31.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $57.73 on November 17, 2021. From this peak, PTLO has corrected -88.5%, currently trading 37% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers SHAK (-21.8% 1Y), BROS (-36.5% 1Y), and CAVA (+27.0% 1Y), PTLO has outperformed the peer group average. Compare PTLO vs SHAK →
PTLO Historical Price Data · from 2021
Rows 1–50 of 1,267| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 6.90 | 6.95 | 6.52 | 6.64 | 3.82M | -5.41% |
| 2026-11-05 | 6.04 | 7.02 | 5.92 | 7.02 | 9.24M | +28.81% |
| 2026-11-04 | 5.33 | 5.55 | 5.31 | 5.45 | 2.87M | +4.61% |
| 2026-11-03 | 5.18 | 5.30 | 5.09 | 5.21 | 2.32M | +0.58% |
| 2026-11-02 | 4.93 | 5.29 | 4.88 | 5.18 | 2.76M | +6.37% |
| 2026-10-30 | 4.96 | 5.10 | 4.84 | 4.87 | 1.79M | -1.81% |
| 2026-10-29 | 4.55 | 4.97 | 4.54 | 4.96 | 2.39M | +10.96% |
| 2026-10-28 | 4.29 | 4.68 | 4.28 | 4.47 | 2.58M | +3.71% |
| 2026-10-27 | 4.26 | 4.37 | 4.13 | 4.31 | 1.53M | +0.70% |
| 2026-10-26 | 4.16 | 4.41 | 4.14 | 4.28 | 1.07M | +1.66% |
| 2026-10-23 | 4.45 | 4.46 | 4.18 | 4.21 | 1.47M | -6.65% |
| 2026-10-22 | 4.33 | 4.52 | 4.30 | 4.51 | 1.09M | +4.40% |
| 2026-10-21 | 4.56 | 4.56 | 4.26 | 4.32 | 1.54M | -5.47% |
| 2026-10-20 | 4.66 | 4.72 | 4.51 | 4.57 | 1.94M | -1.51% |
| 2026-10-19 | 4.59 | 4.70 | 4.48 | 4.64 | 1.99M | -0.43% |
| 2026-10-16 | 4.82 | 4.98 | 4.64 | 4.66 | 2.48M | -2.71% |
| 2026-10-15 | 4.68 | 4.87 | 4.67 | 4.79 | 2.41M | +2.79% |
| 2026-10-14 | 4.50 | 4.70 | 4.48 | 4.66 | 2.86M | +2.19% |
| 2026-10-13 | 4.29 | 4.75 | 4.28 | 4.56 | 4.07M | +6.79% |
| 2026-10-12 | 4.01 | 4.29 | 3.97 | 4.27 | 1.84M | +6.22% |
| 2026-10-09 | 3.90 | 4.04 | 3.87 | 4.02 | 1.49M | +3.08% |
| 2026-10-08 | 3.78 | 4.00 | 3.68 | 3.90 | 2.36M | +2.90% |
| 2026-10-07 | 3.74 | 3.85 | 3.72 | 3.79 | 1.58M | +0.26% |
| 2026-10-06 | 3.53 | 3.81 | 3.51 | 3.78 | 1.70M | +6.48% |
| 2026-10-05 | 3.53 | 3.59 | 3.47 | 3.55 | 1.16M | +1.14% |
| 2026-10-02 | 3.53 | 3.61 | 3.49 | 3.51 | 1.80M | -0.57% |
| 2026-10-01 | 3.51 | 3.62 | 3.44 | 3.53 | 3.02M | 0.00% |
| 2026-09-30 | 3.57 | 3.62 | 3.50 | 3.53 | 1.24M | -0.56% |
| 2026-09-29 | 3.55 | 3.66 | 3.49 | 3.55 | 2.15M | +0.85% |
| 2026-09-28 | 3.47 | 3.53 | 3.29 | 3.52 | 2.74M | +0.57% |
| 2026-09-25 | 3.61 | 3.64 | 3.47 | 3.50 | 1.78M | -3.05% |
| 2026-09-24 | 3.65 | 3.70 | 3.59 | 3.61 | 1.47M | -1.10% |
| 2026-09-23 | 3.73 | 3.76 | 3.59 | 3.65 | 1.38M | -2.67% |
| 2026-09-22 | 3.81 | 3.88 | 3.71 | 3.75 | 1.53M | +0.54% |
| 2026-09-21 | 3.78 | 3.80 | 3.70 | 3.73 | 903K | -0.53% |
| 2026-09-18 | 3.72 | 3.83 | 3.70 | 3.75 | 1.51M | -0.27% |
| 2026-09-17 | 3.79 | 3.84 | 3.73 | 3.76 | 1.25M | +1.08% |
| 2026-09-16 | 3.85 | 3.91 | 3.72 | 3.72 | 1.60M | -3.63% |
| 2026-09-15 | 4.05 | 4.06 | 3.84 | 3.86 | 2.45M | -4.93% |
| 2026-09-14 | 4.08 | 4.14 | 4.03 | 4.06 | 1.26M | -0.73% |
| 2026-09-11 | 4.16 | 4.21 | 4.05 | 4.09 | 1.02M | -0.24% |
| 2026-09-10 | 4.10 | 4.15 | 4.06 | 4.10 | 1.44M | -0.24% |
| 2026-09-09 | 4.38 | 4.39 | 4.10 | 4.11 | 1.66M | -7.01% |
| 2026-09-08 | 4.40 | 4.49 | 4.38 | 4.42 | 867K | 0.00% |
| 2026-09-04 | 4.41 | 4.56 | 4.34 | 4.42 | 951K | +0.45% |
| 2026-09-03 | 4.54 | 4.56 | 4.31 | 4.40 | 1.19M | -2.22% |
| 2026-09-02 | 4.45 | 4.56 | 4.45 | 4.50 | 981K | +2.04% |
| 2026-09-01 | 4.53 | 4.53 | 4.34 | 4.41 | 1.11M | -3.50% |
| 2026-08-31 | 4.65 | 4.68 | 4.56 | 4.57 | 1.04M | -2.77% |
| 2026-08-28 | 4.54 | 4.75 | 4.49 | 4.70 | 1.40M | +4.91% |
PTLO Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PTLO — Frequently Asked Questions
Quick answers to the most common questions about buying PTLO stock.
How has PTLO stock performed recently?
PTLO returned +39.2% over the past year, beating its 5-year annualized CAGR of -31.8%. The stock trades above its 200-day moving average, confirming the uptrend.
What is PTLO's all-time high price?
Portillo's Inc. reached $57.73 on 2021-11-17. The 52-week high is $7.02. Current 1-year return of +39.2% places the stock closer to historical peaks.
Where can I download PTLO historical price data?
This page provides PTLO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.