Portillo's Inc. (PTLO) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
PTLO Historical Performance
Short-Term Returns
PTLO Stock Price Trajectory (2021–2026)
As of May 8, 2026, Portillo's Inc. (PTLO) trades at $4.30, representing a -62.3% 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 -92.6%, currently trading 27% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SHAK (-32.1% 1Y), BROS (-18.2% 1Y), and CAVA (-17.2% 1Y), PTLO has underperformed the peer group average. Compare PTLO vs SHAK →
PTLO Historical Price Data (2025–2026)
Showing 30 of 1,142 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-08 | 4.43 | 4.54 | 4.28 | 4.30 | 2.24M | -1.38% |
| 2026-05-07 | 4.42 | 4.49 | 4.27 | 4.36 | 5.66M | -2.90% |
| 2026-05-06 | 4.80 | 4.95 | 4.48 | 4.49 | 3.55M | -6.17% |
| 2026-05-05 | 5.73 | 5.73 | 4.72 | 4.79 | 5.91M | -16.35% |
| 2026-05-04 | 6.39 | 6.44 | 5.71 | 5.72 | 2.05M | -11.86% |
| 2026-05-01 | 6.26 | 6.62 | 6.25 | 6.49 | 1.39M | +3.84% |
| 2026-04-30 | 5.95 | 6.26 | 5.93 | 6.25 | 1.43M | +5.57% |
| 2026-04-29 | 6.07 | 6.17 | 5.91 | 5.92 | 1.34M | -2.63% |
| 2026-04-28 | 6.37 | 6.43 | 6.06 | 6.08 | 825K | -4.85% |
| 2026-04-27 | 6.38 | 6.45 | 6.20 | 6.39 | 1.22M | -0.47% |
| 2026-04-24 | 6.35 | 6.55 | 6.33 | 6.42 | 1.18M | +0.47% |
| 2026-04-23 | 6.54 | 6.60 | 6.37 | 6.39 | 1.29M | -1.69% |
| 2026-04-22 | 6.48 | 6.69 | 6.31 | 6.50 | 1.46M | +4.17% |
| 2026-04-21 | 6.31 | 6.46 | 6.10 | 6.24 | 1.56M | -1.27% |
| 2026-04-20 | 5.86 | 6.32 | 5.85 | 6.32 | 1.56M | +6.94% |
| 2026-04-17 | 5.68 | 5.96 | 5.68 | 5.91 | 2.29M | +5.72% |
| 2026-04-16 | 5.52 | 5.67 | 5.50 | 5.59 | 1.76M | +1.27% |
| 2026-04-15 | 5.57 | 5.61 | 5.43 | 5.52 | 836K | -0.72% |
| 2026-04-14 | 5.38 | 5.57 | 5.35 | 5.56 | 1.28M | +3.35% |
| 2026-04-13 | 5.70 | 5.72 | 5.38 | 5.38 | 1.45M | -6.92% |
| 2026-04-10 | 5.90 | 5.90 | 5.74 | 5.78 | 691K | -1.20% |
| 2026-04-09 | 5.68 | 5.89 | 5.66 | 5.85 | 876K | +2.63% |
| 2026-04-08 | 5.85 | 5.86 | 5.67 | 5.70 | 944K | +1.60% |
| 2026-04-07 | 5.57 | 5.70 | 5.57 | 5.61 | 1.16M | -0.53% |
| 2026-04-06 | 5.53 | 5.72 | 5.53 | 5.64 | 889K | +1.44% |
| 2026-04-02 | 5.29 | 5.66 | 5.25 | 5.56 | 1.27M | +2.96% |
| 2026-04-01 | 5.33 | 5.46 | 5.33 | 5.40 | 1.38M | +2.08% |
| 2026-03-31 | 5.31 | 5.34 | 5.13 | 5.29 | 1.11M | +0.76% |
| 2026-03-30 | 5.18 | 5.38 | 5.11 | 5.25 | 1.31M | +1.35% |
| 2026-03-27 | 5.36 | 5.36 | 5.12 | 5.18 | 1.10M | -3.72% |
See PTLO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PTLO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PTLO vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPTLO — Frequently Asked Questions
Quick answers to the most common questions about buying PTLO stock.
How has PTLO stock performed recently?
PTLO declined -62.3% over the past year, below its 5-year annualized CAGR of -31.8%. 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 $13.55. Current 1-year return of -62.3% 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.