Portillo's Inc. (PTLO) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +19.1%
- 3M
- -11.9%
- YTD
- +3.3%
- 1Y
- -58.9%
- 3Y
- -38.2%
- 5Y
- -30.4%
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
- +16.3%
PTLO Stock Price Trajectory (2021–2026)
As of June 29, 2026, Portillo's Inc. (PTLO) trades at $4.74, representing a -58.9% return over the past year. The stock has delivered a -85.1% total return over five years (-30.4% 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 -91.8%, currently trading 10% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers SHAK (-58.9% 1Y), BROS (+6.5% 1Y), and CAVA (+7.4% 1Y), PTLO has underperformed the peer group average. Compare PTLO vs SHAK →
PTLO Historical Price Data · from 2021
Rows 1–50 of 1,175| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.38 | 4.80 | 4.38 | 4.74 | 0 | +7.73% |
| 2026-06-25 | 4.34 | 4.54 | 4.34 | 4.40 | 1.45M | +1.38% |
| 2026-06-24 | 4.10 | 4.35 | 4.08 | 4.34 | 1.20M | +6.90% |
| 2026-06-23 | 4.09 | 4.14 | 4.05 | 4.06 | 1.04M | +0.50% |
| 2026-06-22 | 4.19 | 4.35 | 4.03 | 4.04 | 1.66M | -5.16% |
| 2026-06-18 | 4.25 | 4.44 | 4.16 | 4.26 | 1.35M | +0.95% |
| 2026-06-17 | 4.33 | 4.46 | 4.20 | 4.22 | 1.04M | -2.54% |
| 2026-06-16 | 4.42 | 4.46 | 4.27 | 4.33 | 1.29M | -2.48% |
| 2026-06-15 | 4.46 | 4.58 | 4.41 | 4.44 | 961K | 0.00% |
| 2026-06-12 | 4.47 | 4.57 | 4.40 | 4.44 | 1.85M | -0.67% |
| 2026-06-11 | 4.21 | 4.50 | 4.14 | 4.47 | 1.85M | +6.68% |
| 2026-06-10 | 4.01 | 4.29 | 3.96 | 4.19 | 1.60M | +5.81% |
| 2026-06-09 | 3.91 | 4.21 | 3.91 | 3.96 | 1.38M | +1.28% |
| 2026-06-08 | 3.99 | 4.01 | 3.91 | 3.91 | 1.17M | -2.01% |
| 2026-06-05 | 3.84 | 3.99 | 3.82 | 3.99 | 2.19M | +4.72% |
| 2026-06-04 | 4.01 | 4.04 | 3.77 | 3.81 | 2.60M | -3.79% |
| 2026-06-03 | 4.03 | 4.08 | 3.93 | 3.96 | 1.36M | -1.49% |
| 2026-06-02 | 4.09 | 4.14 | 4.00 | 4.02 | 1.53M | -3.60% |
| 2026-06-01 | 4.29 | 4.35 | 4.17 | 4.17 | 1.11M | -2.80% |
| 2026-05-29 | 4.23 | 4.40 | 4.23 | 4.29 | 1.44M | +0.70% |
| 2026-05-28 | 4.13 | 4.28 | 4.11 | 4.26 | 1.29M | +3.15% |
| 2026-05-27 | 4.00 | 4.20 | 4.00 | 4.13 | 1.44M | +3.77% |
| 2026-05-26 | 4.07 | 4.13 | 3.96 | 3.98 | 1.47M | -1.24% |
| 2026-05-22 | 4.06 | 4.06 | 3.96 | 4.03 | 1.30M | -1.71% |
| 2026-05-21 | 3.90 | 4.12 | 3.81 | 4.10 | 2.51M | +5.13% |
| 2026-05-20 | 3.98 | 4.02 | 3.89 | 3.90 | 1.39M | -2.01% |
| 2026-05-19 | 3.92 | 4.08 | 3.88 | 3.98 | 2.28M | +1.27% |
| 2026-05-18 | 3.95 | 4.06 | 3.93 | 3.93 | 1.80M | -1.26% |
| 2026-05-15 | 3.99 | 4.12 | 3.95 | 3.98 | 2.09M | -0.25% |
| 2026-05-14 | 4.05 | 4.17 | 3.96 | 3.99 | 1.98M | -1.24% |
| 2026-05-13 | 4.16 | 4.20 | 4.04 | 4.04 | 2.41M | -0.25% |
| 2026-05-12 | 4.10 | 4.17 | 4.03 | 4.05 | 2.48M | -1.70% |
| 2026-05-11 | 4.34 | 4.40 | 4.11 | 4.12 | 2.18M | -4.19% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 -58.9% over the past year, below its 5-year annualized CAGR of -30.4%. 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 $12.37. Current 1-year return of -58.9% 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.