Portillo's Stock Price History
NASDAQ: PTLOConsumer DiscretionaryRestaurantsUSD
4.02+0.12 (+3.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PTLO price history at a glance
The price history for Portillo's (PTLO) on this page begins on October 18, 2021, when the stock closed at $37.43; it most recently closed at $4.02 on October 5, 2026. The highest price in this record is $57.73, reached on November 15, 2021; the latest close is 93.0% below that peak. Across the 4 complete calendar years in the table, PTLO finished higher in 0 and lower in 4. Its best year was 2023 (-2.4%) and its worst was 2022 (-56.5%).
Over roughly 5 years the share price changed -89.3%, a -36.2% compound annual price return (excluding dividends). In the last 12 months alone, PTLO has lost 34.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $57.73
- Date of high
- Nov 15, 2021
- Low since 2021
- $3.29
- Date of low
- Sep 28, 2026
- 52-week high
- $6.69
- 52-week low
- $3.29
- IPO year
- 2021
- Last close
- $4.02
PTLO returns
1 week
+14.53%
1 month
-2.19%
3 months
-12.42%
6 months
-30.45%
Year to date
-11.45%
1 year
-34.74%
3 years
-71.69%
PTLO price return, excluding dividends.
PTLO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.02 | -12.42% |
| 2025 | 4.59 | -51.74% |
| 2024 | 9.51 | -40.30% |
| 2023 | 15.93 | -2.39% |
| 2022 | 16.32 | -56.53% |
| 2021* | 37.54 | +0.29% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PTLO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.90 | 4.04 | 3.87 | 4.02 | +3.08% | |
| 3.77 | 4.00 | 3.68 | 3.90 | +2.90% | |
| 3.77 | 3.85 | 3.72 | 3.79 | +0.26% | |
| 3.53 | 3.81 | 3.51 | 3.78 | +6.48% | |
| 3.53 | 3.59 | 3.47 | 3.55 | +1.14% | |
| 3.53 | 3.61 | 3.49 | 3.51 | -0.57% | |
| 3.51 | 3.62 | 3.44 | 3.53 | 0.00% | |
| 3.57 | 3.62 | 3.50 | 3.53 | -0.56% | |
| 3.55 | 3.66 | 3.49 | 3.55 | +0.85% | |
| 3.47 | 3.53 | 3.29 | 3.52 | +0.72% | |
| 3.61 | 3.64 | 3.47 | 3.50 | -3.19% | |
| 3.65 | 3.70 | 3.59 | 3.61 | -1.10% | |
| 3.73 | 3.76 | 3.59 | 3.65 | -2.67% | |
| 3.81 | 3.88 | 3.71 | 3.75 | +0.54% | |
| 3.78 | 3.80 | 3.70 | 3.73 | -0.53% | |
| 3.72 | 3.83 | 3.70 | 3.75 | -0.27% | |
| 3.79 | 3.84 | 3.73 | 3.76 | +1.08% | |
| 3.85 | 3.91 | 3.72 | 3.72 | -3.63% | |
| 4.05 | 4.06 | 3.84 | 3.86 | -4.93% | |
| 4.08 | 4.14 | 4.03 | 4.06 | -0.73% | |
| 4.16 | 4.21 | 4.05 | 4.09 | -0.24% | |
| 4.10 | 4.15 | 4.06 | 4.10 | -0.24% | |
| 4.38 | 4.39 | 4.10 | 4.11 | -7.01% | |
| 4.40 | 4.49 | 4.38 | 4.42 | 0.00% | |
| 4.41 | 4.56 | 4.34 | 4.42 | +0.45% | |
| 4.54 | 4.56 | 4.31 | 4.40 | -2.22% | |
| 4.45 | 4.56 | 4.45 | 4.50 | +2.04% | |
| 4.53 | 4.53 | 4.34 | 4.41 | -3.50% | |
| 4.65 | 4.68 | 4.56 | 4.57 | -2.77% | |
| 4.54 | 4.75 | 4.49 | 4.70 | +4.91% | |
| 4.73 | 4.73 | 4.44 | 4.48 | -5.68% | |
| 4.86 | 4.86 | 4.70 | 4.75 | -2.06% | |
| 4.94 | 4.98 | 4.84 | 4.85 | -2.61% | |
| 4.96 | 5.11 | 4.91 | 4.98 | +0.20% | |
| 4.83 | 5.00 | 4.79 | 4.97 | +4.19% | |
| 4.81 | 4.87 | 4.73 | 4.77 | -2.85% | |
| 4.75 | 5.00 | 4.74 | 4.91 | +3.81% | |
| 4.95 | 4.97 | 4.69 | 4.73 | -4.83% | |
| 5.12 | 5.12 | 4.90 | 4.97 | -3.68% | |
| 4.99 | 5.24 | 4.99 | 5.16 | +2.69% | |
| 4.95 | 5.23 | 4.88 | 5.03 | +5.57% | |
| 4.47 | 4.78 | 4.43 | 4.76 | +5.54% | |
| 4.48 | 4.61 | 4.47 | 4.51 | +0.67% | |
| 4.43 | 4.53 | 4.27 | 4.48 | +1.13% | |
| 4.38 | 4.47 | 4.21 | 4.43 | +1.14% | |
| 4.60 | 4.60 | 4.29 | 4.38 | -6.21% | |
| 4.50 | 4.71 | 4.45 | 4.67 | +3.09% | |
| 4.51 | 4.55 | 4.44 | 4.53 | -0.22% | |
| 4.66 | 4.76 | 4.45 | 4.54 | -0.66% | |
| 4.62 | 4.67 | 4.48 | 4.57 | -1.08% | |
| 4.74 | 4.83 | 4.59 | 4.62 | -2.94% | |
| 4.63 | 4.84 | 4.63 | 4.76 | +1.71% | |
| 4.67 | 4.82 | 4.63 | 4.68 | +0.21% | |
| 4.35 | 4.70 | 4.35 | 4.67 | +7.36% | |
| 4.40 | 4.45 | 4.30 | 4.35 | +0.35% | |
| 4.43 | 4.45 | 4.27 | 4.34 | -3.02% | |
| 4.54 | 4.54 | 4.37 | 4.47 | -0.22% | |
| 4.51 | 4.58 | 4.43 | 4.48 | -1.75% | |
| 4.67 | 4.73 | 4.46 | 4.56 | -2.36% | |
| 4.71 | 4.89 | 4.65 | 4.67 | -0.85% | |
| 4.62 | 4.73 | 4.59 | 4.71 | +2.61% | |
| 4.56 | 4.79 | 4.53 | 4.59 | +1.55% | |
| 4.68 | 4.73 | 4.51 | 4.52 | -4.84% | |
| 4.68 | 4.83 | 4.67 | 4.75 | +3.49% | |
| 4.60 | 4.76 | 4.59 | 4.59 | -0.22% | |
| 4.52 | 4.66 | 4.43 | 4.60 | +0.44% | |
| 4.76 | 4.79 | 4.51 | 4.58 | -4.58% | |
| 4.82 | 4.92 | 4.73 | 4.80 | +1.69% | |
| 4.95 | 5.01 | 4.70 | 4.72 | -5.22% | |
| 5.00 | 5.05 | 4.87 | 4.98 | -0.20% | |
| 4.80 | 5.10 | 4.76 | 4.99 | +5.27% | |
| 4.72 | 4.76 | 4.60 | 4.74 | -0.21% | |
| 4.70 | 4.76 | 4.55 | 4.75 | +0.21% | |
| 4.38 | 4.85 | 4.38 | 4.74 | +7.73% | |
| 4.34 | 4.55 | 4.34 | 4.40 | +1.38% | |
| 4.08 | 4.35 | 4.08 | 4.34 | +6.90% | |
| 4.09 | 4.15 | 4.05 | 4.06 | +0.50% | |
| 4.20 | 4.36 | 4.03 | 4.04 | -5.16% | |
| 4.27 | 4.44 | 4.16 | 4.26 | +0.95% | |
| 4.33 | 4.46 | 4.20 | 4.22 | -2.54% | |
| 4.42 | 4.46 | 4.27 | 4.33 | -2.48% | |
| 4.47 | 4.58 | 4.41 | 4.44 | 0.00% | |
| 4.47 | 4.57 | 4.40 | 4.44 | -0.67% | |
| 4.21 | 4.50 | 4.14 | 4.47 | +6.68% | |
| 3.96 | 4.29 | 3.96 | 4.19 | +5.81% | |
| 3.91 | 4.21 | 3.91 | 3.96 | +1.28% | |
| 3.99 | 4.02 | 3.91 | 3.91 | -2.01% | |
| 3.84 | 3.99 | 3.83 | 3.99 | +4.72% | |
| 4.01 | 4.04 | 3.78 | 3.81 | -3.79% | |
| 4.03 | 4.08 | 3.93 | 3.96 | -1.49% | |
| 4.11 | 4.14 | 4.00 | 4.02 | -3.60% | |
| 4.25 | 4.35 | 4.17 | 4.17 | -2.80% | |
| 4.23 | 4.40 | 4.23 | 4.29 | +0.70% | |
| 4.13 | 4.28 | 4.11 | 4.26 | +3.15% | |
| 4.00 | 4.20 | 3.99 | 4.13 | +3.77% | |
| 4.07 | 4.13 | 3.96 | 3.98 | -1.24% | |
| 4.06 | 4.15 | 3.96 | 4.03 | -1.71% | |
| 3.90 | 4.12 | 3.81 | 4.10 | +5.13% | |
| 3.98 | 4.02 | 3.89 | 3.90 | -2.01% | |
| 3.92 | 4.08 | 3.88 | 3.98 | +1.27% | |
| 3.95 | 4.06 | 3.93 | 3.93 | -1.26% | |
| 3.97 | 4.12 | 3.95 | 3.98 | -0.25% | |
| 4.05 | 4.17 | 3.96 | 3.99 | -1.24% | |
| 4.20 | 4.23 | 4.04 | 4.04 | -0.25% | |
| 4.10 | 4.18 | 4.03 | 4.05 | -1.70% | |
| 4.32 | 4.40 | 4.11 | 4.12 | -4.19% | |
| 4.43 | 4.54 | 4.28 | 4.30 | -1.38% | |
| 4.37 | 4.49 | 4.27 | 4.36 | -2.90% | |
| 4.81 | 4.95 | 4.48 | 4.49 | -6.17% | |
| 5.73 | 5.74 | 4.73 | 4.79 | -16.35% | |
| 6.39 | 6.49 | 5.71 | 5.72 | -11.86% | |
| 6.26 | 6.62 | 6.25 | 6.49 | +3.84% | |
| 5.95 | 6.26 | 5.93 | 6.25 | +5.57% | |
| 6.07 | 6.17 | 5.91 | 5.92 | -2.63% | |
| 6.37 | 6.43 | 6.06 | 6.08 | -4.85% | |
| 6.36 | 6.46 | 6.20 | 6.39 | -0.47% | |
| 6.35 | 6.55 | 6.33 | 6.42 | +0.47% | |
| 6.54 | 6.60 | 6.37 | 6.39 | -1.69% | |
| 6.48 | 6.69 | 6.31 | 6.50 | +4.17% | |
| 6.31 | 6.46 | 6.10 | 6.24 | -1.27% | |
| 5.86 | 6.32 | 5.85 | 6.32 | +6.94% | |
| 5.68 | 5.96 | 5.61 | 5.91 | +5.72% | |
| 5.50 | 5.68 | 5.50 | 5.59 | +1.27% | |
| 5.57 | 5.61 | 5.44 | 5.52 | -0.72% | |
| 5.36 | 5.57 | 5.35 | 5.56 | +3.35% | |
| 5.70 | 5.72 | 5.38 | 5.38 | -6.92% | |
| 5.85 | 5.90 | 5.74 | 5.78 | -1.20% | |
| 5.66 | 5.89 | 5.66 | 5.85 | +2.63% | |
| 5.81 | 5.87 | 5.67 | 5.70 | +1.60% | |
| 5.57 | 5.70 | 5.57 | 5.61 | -0.53% | |
| 5.53 | 5.73 | 5.53 | 5.64 | +1.44% | |
| 5.36 | 5.66 | 5.25 | 5.56 | +2.96% | |
| 5.33 | 5.46 | 5.33 | 5.40 | +2.08% | |
| 5.31 | 5.34 | 5.13 | 5.29 | +0.76% | |
| 5.18 | 5.38 | 5.11 | 5.25 | +1.35% | |
| 5.35 | 5.36 | 5.12 | 5.18 | -3.72% | |
| 5.39 | 5.56 | 5.32 | 5.38 | -0.74% | |
| 5.37 | 5.44 | 5.30 | 5.42 | +1.88% | |
| 5.37 | 5.50 | 5.30 | 5.32 | -1.48% | |
| 5.68 | 5.68 | 5.40 | 5.40 | -1.82% | |
| 5.56 | 5.66 | 5.47 | 5.50 | -1.26% | |
| 5.50 | 5.63 | 5.42 | 5.57 | +0.36% | |
| 5.80 | 5.84 | 5.52 | 5.55 | -4.64% | |
| 5.67 | 6.02 | 5.66 | 5.82 | +3.01% | |
| 5.90 | 5.97 | 5.53 | 5.65 | +6.00% | |
| 5.17 | 5.34 | 4.99 | 5.33 | +3.29% | |
| 5.25 | 5.25 | 5.10 | 5.16 | -2.46% | |
| 5.00 | 5.31 | 4.99 | 5.29 | +4.96% | |
| 4.93 | 5.16 | 4.91 | 5.04 | +0.60% | |
| 5.01 | 5.08 | 4.77 | 5.01 | -1.38% | |
| 5.00 | 5.08 | 4.92 | 5.08 | -0.97% | |
| 5.15 | 5.30 | 5.08 | 5.13 | -0.77% | |
| 5.26 | 5.29 | 5.10 | 5.17 | -0.77% | |
| 5.15 | 5.24 | 5.02 | 5.21 | -0.38% | |
| 5.21 | 5.39 | 5.14 | 5.23 | -2.06% | |
| 5.42 | 5.44 | 5.27 | 5.34 | -2.55% | |
| 5.27 | 5.57 | 5.21 | 5.48 | +3.79% | |
| 5.37 | 5.45 | 5.16 | 5.28 | -0.94% | |
| 5.98 | 6.09 | 5.18 | 5.33 | -7.94% | |
| 5.55 | 5.82 | 5.34 | 5.79 | +2.30% | |
| 5.62 | 5.74 | 5.54 | 5.66 | 0.00% | |
| 5.60 | 5.73 | 5.57 | 5.66 | -0.70% | |
| 5.50 | 5.77 | 5.47 | 5.70 | +3.83% | |
| 5.48 | 5.54 | 5.37 | 5.49 | +1.67% | |
| 5.48 | 5.58 | 5.40 | 5.40 | -1.10% | |
| 5.80 | 5.83 | 5.34 | 5.46 | -6.02% | |
| 5.96 | 6.04 | 5.78 | 5.81 | -2.52% | |
| 6.03 | 6.12 | 5.92 | 5.96 | -1.65% | |
| 5.92 | 6.06 | 5.85 | 6.06 | +1.68% | |
| 5.72 | 6.04 | 5.65 | 5.96 | +3.65% | |
| 5.79 | 5.88 | 5.68 | 5.75 | -1.20% | |
| 5.66 | 5.85 | 5.57 | 5.82 | +3.74% | |
| 5.61 | 5.79 | 5.45 | 5.61 | -0.71% | |
| 5.63 | 5.71 | 5.55 | 5.65 | 0.00% | |
| 5.64 | 5.68 | 5.45 | 5.65 | -0.70% | |
| 5.58 | 5.71 | 5.52 | 5.69 | +1.07% | |
| 5.95 | 5.95 | 5.55 | 5.63 | -4.41% | |
| 5.78 | 5.99 | 5.75 | 5.89 | +1.38% | |
| 6.01 | 6.10 | 5.74 | 5.81 | -3.33% | |
| 6.01 | 6.09 | 5.98 | 6.01 | -0.17% | |
| 5.99 | 6.12 | 5.96 | 6.02 | +1.35% | |
| 5.76 | 5.97 | 5.70 | 5.94 | +3.48% | |
| 5.55 | 5.87 | 5.51 | 5.74 | -0.52% | |
| 5.62 | 5.90 | 5.57 | 5.77 | +4.72% | |
| 5.44 | 5.54 | 5.30 | 5.51 | +1.10% | |
| 5.19 | 5.60 | 5.18 | 5.45 | +5.21% | |
| 5.27 | 5.37 | 5.09 | 5.18 | -1.71% | |
| 5.10 | 5.44 | 5.09 | 5.27 | +5.19% | |
| 4.56 | 5.04 | 4.41 | 5.01 | +10.11% | |
| 4.50 | 4.60 | 4.47 | 4.55 | +1.11% | |
| 4.65 | 4.76 | 4.43 | 4.50 | -5.66% | |
| 4.68 | 4.89 | 4.65 | 4.77 | +1.06% | |
| 4.63 | 4.78 | 4.62 | 4.72 | +2.83% | |
| 4.57 | 4.75 | 4.56 | 4.59 | +1.10% | |
| 4.55 | 4.60 | 4.50 | 4.54 | -1.09% | |
| 4.61 | 4.64 | 4.55 | 4.59 | -1.29% | |
| 4.69 | 4.77 | 4.59 | 4.65 | -1.27% | |
| 4.71 | 4.80 | 4.66 | 4.71 | -0.63% | |
| 4.63 | 4.79 | 4.60 | 4.74 | +2.16% | |
| 4.68 | 4.72 | 4.62 | 4.64 | -1.49% | |
| 4.62 | 4.71 | 4.55 | 4.71 | +2.17% | |
| 4.61 | 4.70 | 4.54 | 4.61 | -1.28% | |
| 4.75 | 4.81 | 4.64 | 4.67 | -1.06% | |
| 4.61 | 4.86 | 4.59 | 4.72 | +1.94% | |
| 4.60 | 4.67 | 4.57 | 4.63 | -0.43% | |
| 4.75 | 4.77 | 4.58 | 4.65 | -0.85% | |
| 4.73 | 4.83 | 4.69 | 4.69 | -0.85% | |
| 4.77 | 4.92 | 4.72 | 4.73 | -0.84% | |
| 4.77 | 4.92 | 4.75 | 4.77 | +0.42% | |
| 4.75 | 4.83 | 4.70 | 4.75 | 0.00% | |
| 4.86 | 4.94 | 4.74 | 4.75 | -1.86% | |
| 4.96 | 5.06 | 4.84 | 4.84 | -2.22% | |
| 4.96 | 4.97 | 4.84 | 4.95 | -0.40% | |
| 4.96 | 5.10 | 4.90 | 4.97 | +0.51% | |
| 5.07 | 5.08 | 4.85 | 4.95 | -2.66% | |
| 5.18 | 5.18 | 5.06 | 5.08 | -2.68% | |
| 5.20 | 5.30 | 5.13 | 5.22 | +0.19% | |
| 5.11 | 5.26 | 5.05 | 5.21 | +1.56% | |
| 4.95 | 5.14 | 4.91 | 5.13 | +4.27% | |
| 5.19 | 5.25 | 4.84 | 4.92 | -3.34% | |
| 4.67 | 5.17 | 4.66 | 5.09 | +9.23% | |
| 4.70 | 4.77 | 4.58 | 4.66 | -0.43% | |
| 4.70 | 4.72 | 4.62 | 4.68 | -0.43% | |
| 4.64 | 4.74 | 4.60 | 4.70 | +1.08% | |
| 4.81 | 4.82 | 4.63 | 4.65 | -2.92% | |
| 4.74 | 4.79 | 4.67 | 4.79 | +0.63% | |
| 4.66 | 4.83 | 4.66 | 4.76 | +2.15% | |
| 4.71 | 4.80 | 4.64 | 4.66 | -1.27% | |
| 4.72 | 4.77 | 4.64 | 4.72 | -0.21% | |
| 4.98 | 5.00 | 4.71 | 4.73 | -4.25% | |
| 4.77 | 4.96 | 4.75 | 4.94 | +3.56% | |
| 5.00 | 5.00 | 4.73 | 4.77 | -5.54% | |
| 4.86 | 5.09 | 4.81 | 5.05 | +3.91% | |
| 4.93 | 5.42 | 4.85 | 4.86 | -7.25% | |
| 5.34 | 5.36 | 5.18 | 5.24 | -2.06% | |
| 5.23 | 5.35 | 5.12 | 5.35 | +4.09% | |
| 5.25 | 5.32 | 5.11 | 5.14 | -4.10% | |
| 5.54 | 5.54 | 5.27 | 5.36 | -4.11% | |
| 5.66 | 5.68 | 5.58 | 5.59 | -1.24% | |
| 5.73 | 5.75 | 5.65 | 5.66 | -0.70% | |
| 5.81 | 5.84 | 5.66 | 5.70 | -1.04% | |
| 5.90 | 5.90 | 5.70 | 5.76 | -3.36% | |
| 5.88 | 5.99 | 5.75 | 5.96 | +1.36% | |
| 5.64 | 5.92 | 5.58 | 5.88 | +3.89% | |
| 5.93 | 6.00 | 5.65 | 5.66 | -4.07% | |
| 5.87 | 5.96 | 5.83 | 5.90 | +0.34% | |
| 6.00 | 6.07 | 5.87 | 5.88 | -2.49% | |
| 6.16 | 6.32 | 6.03 | 6.03 | -1.47% | |
| 5.96 | 6.32 | 5.92 | 6.12 | +1.66% | |
| 5.88 | 6.04 | 5.88 | 6.02 | +0.33% | |
| 6.16 | 6.20 | 5.99 | 6.00 | -2.60% | |
| 6.26 | 6.32 | 6.15 | 6.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PTLO chart for longer ranges.