Portillo's Inc. (PTLO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -26.7%
- 3M
- -10.1%
- YTD
- -20.5%
- 1Y
- -42.0%
- 3Y
- -38.4%
- 5Y
- -34.0%
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
- -0.4%
PTLO Stock Price Trajectory (2021–2026)
As of September 24, 2026, Portillo's Inc. (PTLO) trades at $3.65, representing a -42.0% return over the past year. The stock has delivered a -87.5% total return over five years (-34.0% 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 -93.7%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SHAK (-40.3% 1Y), BROS (-30.6% 1Y), and CAVA (-18.5% 1Y), PTLO has underperformed the peer group average. Compare PTLO vs SHAK →
PTLO Historical Price Data · from 2021
Rows 1–50 of 1,235| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 3.73 | 3.76 | 3.59 | 3.65 | 1.37M | -2.67% |
| 2026-09-22 | 3.81 | 3.88 | 3.71 | 3.75 | 1.53M | +0.54% |
| 2026-09-21 | 3.73 | 3.77 | 3.72 | 3.73 | 903K | -0.53% |
| 2026-09-18 | 3.71 | 3.83 | 3.71 | 3.75 | 1.51M | -0.27% |
| 2026-09-17 | 3.80 | 3.84 | 3.73 | 3.76 | 1.25M | +1.08% |
| 2026-09-16 | 3.85 | 3.90 | 3.72 | 3.72 | 1.59M | -3.63% |
| 2026-09-15 | 4.05 | 4.06 | 3.84 | 3.86 | 2.45M | -4.93% |
| 2026-09-14 | 4.08 | 4.13 | 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 | 4.07 | 4.15 | 4.05 | 4.10 | 1.44M | -0.24% |
| 2026-09-09 | 4.37 | 4.39 | 4.11 | 4.11 | 1.65M | -7.01% |
| 2026-09-08 | 4.40 | 4.49 | 4.38 | 4.42 | 867K | 0.00% |
| 2026-09-04 | 4.34 | 4.56 | 4.34 | 4.42 | 948K | +0.45% |
| 2026-09-03 | 4.54 | 4.63 | 4.31 | 4.40 | 1.18M | -2.22% |
| 2026-09-02 | 4.64 | 4.64 | 4.45 | 4.50 | 979K | +2.04% |
| 2026-09-01 | 4.53 | 4.53 | 4.34 | 4.41 | 1.11M | -3.50% |
| 2026-08-31 | 4.66 | 4.67 | 4.56 | 4.57 | 1.02M | -2.77% |
| 2026-08-28 | 4.54 | 4.74 | 4.54 | 4.70 | 1.40M | +4.91% |
| 2026-08-27 | 4.73 | 4.73 | 4.44 | 4.48 | 1.32M | -5.68% |
| 2026-08-26 | 4.86 | 4.86 | 4.71 | 4.75 | 921K | -2.06% |
| 2026-08-25 | 4.94 | 4.98 | 4.83 | 4.85 | 1.26M | -2.61% |
| 2026-08-24 | 4.96 | 5.11 | 4.91 | 4.98 | 953K | +0.20% |
| 2026-08-21 | 4.83 | 5.00 | 4.79 | 4.97 | 1.64M | +4.19% |
| 2026-08-20 | 4.81 | 4.87 | 4.72 | 4.77 | 779K | -2.85% |
| 2026-08-19 | 4.75 | 5.00 | 4.74 | 4.91 | 1.06M | +3.81% |
| 2026-08-18 | 4.95 | 4.97 | 4.68 | 4.73 | 932K | -4.83% |
| 2026-08-17 | 5.12 | 5.12 | 4.89 | 4.97 | 1.16M | -3.68% |
| 2026-08-14 | 4.99 | 5.24 | 4.99 | 5.16 | 1.25M | +2.58% |
| 2026-08-13 | 4.95 | 5.23 | 4.88 | 5.03 | 2.70M | +5.67% |
| 2026-08-12 | 4.47 | 4.78 | 4.43 | 4.76 | 1.95M | +5.54% |
| 2026-08-11 | 4.48 | 4.61 | 4.47 | 4.51 | 1.30M | +0.67% |
| 2026-08-10 | 4.43 | 4.53 | 4.27 | 4.48 | 1.79M | +1.13% |
| 2026-08-07 | 4.38 | 4.47 | 4.21 | 4.43 | 1.14M | +1.14% |
| 2026-08-06 | 4.60 | 4.60 | 4.29 | 4.38 | 2.64M | -6.21% |
| 2026-08-05 | 4.50 | 4.71 | 4.45 | 4.67 | 1.33M | +3.09% |
| 2026-08-04 | 4.51 | 4.55 | 4.44 | 4.53 | 1.24M | -0.22% |
| 2026-08-03 | 4.66 | 4.76 | 4.45 | 4.54 | 1.00M | -0.66% |
| 2026-07-31 | 4.62 | 4.67 | 4.48 | 4.57 | 713K | -1.08% |
| 2026-07-30 | 4.74 | 4.83 | 4.59 | 4.62 | 968K | -2.94% |
| 2026-07-29 | 4.63 | 4.84 | 4.63 | 4.76 | 953K | +1.71% |
| 2026-07-28 | 4.67 | 4.82 | 4.63 | 4.68 | 1.49M | +0.21% |
| 2026-07-27 | 4.35 | 4.70 | 4.35 | 4.67 | 1.97M | +7.36% |
| 2026-07-24 | 4.40 | 4.45 | 4.30 | 4.35 | 1.08M | +0.23% |
| 2026-07-23 | 4.43 | 4.45 | 4.27 | 4.34 | 770K | -2.91% |
| 2026-07-22 | 4.54 | 4.54 | 4.37 | 4.47 | 849K | -0.22% |
| 2026-07-21 | 4.51 | 4.58 | 4.43 | 4.48 | 926K | -1.75% |
| 2026-07-20 | 4.67 | 4.72 | 4.46 | 4.56 | 687K | -2.36% |
| 2026-07-17 | 4.71 | 4.89 | 4.65 | 4.67 | 1.07M | -0.85% |
| 2026-07-16 | 4.62 | 4.73 | 4.59 | 4.71 | 846K | +2.61% |
| 2026-07-15 | 4.56 | 4.79 | 4.53 | 4.59 | 1.09M | +1.55% |
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 declined -42.0% over the past year, below its 5-year annualized CAGR of -34.0%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PTLO's all-time high price?
Portillo's Inc. reached $57.73 on 2021-11-17. The 52-week high is $6.83. Current 1-year return of -42.0% places the stock further from 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.