Portillo's Inc.
PTLONASDAQConsumer Cyclical● Active
$3.91
$-0.08(-2.01%)
Market Cap$283009546
P/E Ratio—
52W High$12.37
52W Low$3.81
Portillo's Inc.（PTLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ptlo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$57.73
Nov 17, 2021
-93.2% from here
5-Year Low5Y
$3.78
Jun 4, 2026
+3.4% from low
IPO Priceadj.
$29.10
Oct 21, 2021
-86.6% since IPO
1 Year Ago
$11.80
Jun 9, 2025
-66.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PTLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.99 | $4.02 | $3.91 | $3.91 | $3.91 | 1.2M | -2.01% |
| Jun 5, 2026 | $3.84 | $3.99 | $3.82 | $3.99 | $3.99 | 2.2M | +3.91% |
| Jun 4, 2026 | $4.01 | $4.04 | $3.78 | $3.81 | $3.81 | 2.6M | -4.99% |
| Jun 3, 2026 | $4.03 | $4.08 | $3.93 | $3.96 | $3.96 | 1.4M | -1.74% |
| Jun 2, 2026 | $4.11 | $4.14 | $4.00 | $4.02 | $4.02 | 1.5M | -2.19% |
| Jun 1, 2026 | $4.25 | $4.35 | $4.17 | $4.17 | $4.17 | 1.1M | -1.88% |
| May 29, 2026 | $4.23 | $4.40 | $4.23 | $4.29 | $4.29 | 1.4M | +1.42% |
| May 28, 2026 | $4.13 | $4.28 | $4.11 | $4.26 | $4.26 | 1.3M | +3.15% |
| May 27, 2026 | $4.00 | $4.20 | $3.99 | $4.13 | $4.13 | 1.5M | +3.25% |
| May 26, 2026 | $4.07 | $4.13 | $3.96 | $3.98 | $3.98 | 1.5M | -2.21% |
| May 22, 2026 | $4.06 | $4.15 | $3.96 | $4.03 | $4.03 | 1.4M | -0.74% |
| May 21, 2026 | $3.90 | $4.12 | $3.81 | $4.10 | $4.10 | 2.6M | +5.13% |
| May 20, 2026 | $3.98 | $4.02 | $3.89 | $3.90 | $3.90 | 1.4M | -2.01% |
| May 19, 2026 | $3.92 | $4.08 | $3.88 | $3.98 | $3.98 | 2.3M | +1.53% |
| May 18, 2026 | $3.95 | $4.06 | $3.93 | $3.93 | $3.93 | 2.0M | -0.51% |
| May 15, 2026 | $3.97 | $4.12 | $3.95 | $3.98 | $3.98 | 2.1M | +0.25% |
| May 14, 2026 | $4.05 | $4.17 | $3.96 | $3.99 | $3.99 | 2.0M | -1.48% |
| May 13, 2026 | $4.20 | $4.23 | $4.04 | $4.04 | $4.04 | 2.4M | -3.81% |
| May 12, 2026 | $4.10 | $4.18 | $4.03 | $4.05 | $4.05 | 2.6M | -1.22% |
| May 11, 2026 | $4.32 | $4.40 | $4.11 | $4.12 | $4.12 | 2.2M | -4.63% |
Showing 1–20 of 1,161 records
Annual Stock Price Performance · PTLO
Jan 1 → Dec 31 · 6 years2026-14.4%$4.57 → $3.91
-14.4%
2025-52.5%$9.55 → $4.54
-52.5%
2024-40.8%$15.89 → $9.40
-40.8%
2023-4.0%$16.60 → $15.93
-4.0%
2022-57.5%$38.40 → $16.32
-57.5%
2021+44.4%$26.00 → $37.54
+44.4%
Best Year2021 · +44.4%
Worst Year2022 · -57.5%
Positive Years1 / 6
Avg Annual Return-20.8%
6Y Total Return-85.0%
6Y CAGR~-27.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.90+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in PTLO?
If you invested $1,000 in PTLO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$134
Total Return-86.6%
CAGR~-33.1% / yr
Profit$-866
Based on Oct 21, 2021 · $29.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Portillo's Inc.（PTLO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PTLO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PTLO 历史股价FMP 日线复权 OHLCV