Portillo's Inc. (PTLO) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PTLO Historical Return
If you invested $1000 in Portillo's Inc. (PTLO) since IPO date, it would be worth $170.79 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $271.73, while $1000 invested 1 year ago would be worth $681.76. This corresponds to total returns of -82.92%, -72.83%, -31.82%, respectively, with annualized returns of -30.6%, -35.2%, -31.82%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PTLO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 4.83 | 4.97 | 4.97 | 5 | 4.79 | 1.64M |
| August 20, 2026 | 4.81 | 4.77 | 4.77 | 4.87 | 4.72 | 778,308 |
| August 19, 2026 | 4.77 | 4.91 | 4.91 | 5 | 4.74 | 0 |
| August 18, 2026 | 4.95 | 4.73 | 4.73 | 4.97 | 4.68 | 931,458 |
| August 17, 2026 | 5.12 | 4.97 | 4.97 | 5.12 | 4.89 | 1.15M |
| August 14, 2026 | 4.99 | 5.16 | 5.16 | 5.24 | 4.99 | 1.25M |
| August 13, 2026 | 4.95 | 5.03 | 5.03 | 5.23 | 4.88 | 2.7M |
| August 12, 2026 | 4.43 | 4.76 | 4.76 | 4.78 | 4.43 | 0 |
| August 11, 2026 | 4.55 | 4.51 | 4.51 | 4.61 | 4.47 | 0 |
| August 10, 2026 | 4.43 | 4.48 | 4.48 | 4.53 | 4.27 | 1.79M |
| August 07, 2026 | 4.38 | 4.43 | 4.43 | 4.47 | 4.21 | 1.14M |
| August 06, 2026 | 4.6 | 4.38 | 4.38 | 4.6 | 4.29 | 2.64M |
| August 05, 2026 | 4.5 | 4.67 | 4.67 | 4.71 | 4.45 | 1.32M |
| August 04, 2026 | 4.51 | 4.53 | 4.53 | 4.55 | 4.44 | 1.23M |
| August 03, 2026 | 4.66 | 4.54 | 4.54 | 4.76 | 4.45 | 997,204 |
| July 31, 2026 | 4.62 | 4.57 | 4.57 | 4.67 | 4.48 | 712,354 |
| July 30, 2026 | 4.74 | 4.62 | 4.62 | 4.83 | 4.59 | 967,631 |
| July 29, 2026 | 4.63 | 4.76 | 4.76 | 4.84 | 4.63 | 951,867 |
| July 28, 2026 | 4.67 | 4.68 | 4.68 | 4.82 | 4.63 | 1.49M |
| July 27, 2026 | 4.35 | 4.67 | 4.67 | 4.7 | 4.35 | 1.97M |
| July 23, 2026 | 4.43 | 4.34 | 4.34 | 4.45 | 4.27 | 770,229 |
| July 22, 2026 | 4.54 | 4.47 | 4.47 | 4.54 | 4.37 | 848,741 |
| July 21, 2026 | 4.51 | 4.48 | 4.48 | 4.58 | 4.43 | 926,170 |
| July 20, 2026 | 4.67 | 4.56 | 4.56 | 4.72 | 4.46 | 685,634 |
| July 17, 2026 | 4.71 | 4.67 | 4.67 | 4.89 | 4.65 | 1.07M |
| July 16, 2026 | 4.62 | 4.71 | 4.71 | 4.73 | 4.59 | 846,230 |
| July 15, 2026 | 4.56 | 4.59 | 4.59 | 4.79 | 4.53 | 1.09M |
| July 14, 2026 | 4.68 | 4.52 | 4.52 | 4.73 | 4.51 | 1.06M |
| July 13, 2026 | 4.68 | 4.75 | 4.75 | 4.83 | 4.67 | 1.21M |
| July 10, 2026 | 4.6 | 4.59 | 4.59 | 4.76 | 4.59 | 914,646 |
| July 09, 2026 | 4.52 | 4.6 | 4.6 | 4.66 | 4.43 | 717,152 |
| July 08, 2026 | 4.76 | 4.58 | 4.58 | 4.79 | 4.51 | 1.08M |
| July 07, 2026 | 4.82 | 4.8 | 4.8 | 4.92 | 4.73 | 1.14M |
| July 06, 2026 | 4.95 | 4.72 | 4.72 | 5 | 4.7 | 1.26M |
| July 02, 2026 | 5 | 4.98 | 4.98 | 5.05 | 4.87 | 1.15M |
| July 01, 2026 | 4.8 | 4.99 | 4.99 | 5.1 | 4.76 | 1.51M |
| June 30, 2026 | 4.72 | 4.74 | 4.74 | 4.76 | 4.6 | 954,771 |
| June 29, 2026 | 4.7 | 4.75 | 4.75 | 4.76 | 4.55 | 1.15M |
| June 26, 2026 | 4.38 | 4.74 | 4.74 | 4.85 | 4.38 | 3.61M |
| June 25, 2026 | 4.34 | 4.4 | 4.4 | 4.55 | 4.34 | 1.47M |
| June 24, 2026 | 4.08 | 4.34 | 4.34 | 4.35 | 4.08 | 1.23M |
| June 23, 2026 | 4.09 | 4.06 | 4.06 | 4.14 | 4.05 | 1.04M |
| June 22, 2026 | 4.2 | 4.04 | 4.04 | 4.36 | 4.03 | 1.67M |
| June 18, 2026 | 4.27 | 4.26 | 4.26 | 4.44 | 4.16 | 1.37M |
| June 17, 2026 | 4.33 | 4.22 | 4.22 | 4.46 | 4.2 | 1.05M |
| June 16, 2026 | 4.42 | 4.33 | 4.33 | 4.46 | 4.27 | 1.29M |
| June 15, 2026 | 4.47 | 4.44 | 4.44 | 4.58 | 4.41 | 969,425 |
| June 12, 2026 | 4.47 | 4.44 | 4.44 | 4.57 | 4.4 | 1.85M |
| June 11, 2026 | 4.21 | 4.47 | 4.47 | 4.5 | 4.14 | 1.85M |
| June 10, 2026 | 3.96 | 4.19 | 4.19 | 4.29 | 3.96 | 1.62M |
| June 09, 2026 | 3.91 | 3.96 | 3.96 | 4.21 | 3.91 | 1.4M |
| June 08, 2026 | 3.99 | 3.91 | 3.91 | 4.01 | 3.91 | 1.19M |
| June 05, 2026 | 3.84 | 3.99 | 3.99 | 3.99 | 3.82 | 0 |
| June 04, 2026 | 4.01 | 3.81 | 3.81 | 4.04 | 3.78 | 2.6M |
| June 03, 2026 | 4.03 | 3.96 | 3.96 | 4.07 | 3.93 | 1.36M |
| June 02, 2026 | 4.11 | 4.02 | 4.02 | 4.14 | 4 | 1.54M |
| June 01, 2026 | 4.25 | 4.17 | 4.17 | 4.35 | 4.17 | 1.12M |
| May 29, 2026 | 4.23 | 4.29 | 4.29 | 4.4 | 4.23 | 1.44M |
| May 28, 2026 | 4.13 | 4.26 | 4.26 | 4.28 | 4.11 | 1.32M |
| May 27, 2026 | 4 | 4.13 | 4.13 | 4.2 | 3.99 | 1.48M |
AD
