El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
10.53
+0.08 (0.77%)
Jul 16, 2025, 11:19 AM - Market open
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 10.84 | 10.84 | 10.45 | 10.45 | 10.45 | -3.15% | 498,281 |
| Jul 14, 2025 | 10.89 | 11.01 | 10.69 | 10.79 | 10.79 | -1.55% | 446,957 |
| Jul 11, 2025 | 11.10 | 11.10 | 10.90 | 10.96 | 10.96 | -1.70% | 203,976 |
| Jul 10, 2025 | 11.21 | 11.43 | 11.13 | 11.15 | 11.15 | -0.80% | 200,103 |
| Jul 9, 2025 | 11.34 | 11.41 | 10.94 | 11.24 | 11.24 | -0.09% | 458,136 |
| Jul 8, 2025 | 11.12 | 11.30 | 10.95 | 11.25 | 11.25 | 1.53% | 564,657 |
| Jul 7, 2025 | 11.35 | 11.44 | 10.94 | 11.08 | 11.08 | -3.40% | 280,928 |
| Jul 3, 2025 | 11.48 | 11.55 | 11.30 | 11.47 | 11.47 | 0.09% | 144,995 |
| Jul 2, 2025 | 11.41 | 11.54 | 11.25 | 11.46 | 11.46 | 0.97% | 326,654 |
| Jul 1, 2025 | 10.91 | 11.46 | 10.91 | 11.35 | 11.35 | 3.09% | 400,308 |
| Jun 30, 2025 | 10.92 | 11.10 | 10.91 | 11.01 | 11.01 | 1.01% | 273,303 |
| Jun 27, 2025 | 11.02 | 11.06 | 10.87 | 10.90 | 10.90 | -0.91% | 458,596 |
| Jun 26, 2025 | 10.83 | 11.09 | 10.75 | 11.00 | 11.00 | 1.76% | 281,836 |
| Jun 25, 2025 | 11.05 | 11.06 | 10.71 | 10.81 | 10.81 | -1.99% | 336,605 |
| Jun 24, 2025 | 11.14 | 11.24 | 10.97 | 11.03 | 11.03 | -0.27% | 369,484 |
| Jun 23, 2025 | 11.10 | 11.14 | 10.59 | 11.06 | 11.06 | -1.25% | 783,307 |
| Jun 20, 2025 | 10.43 | 11.34 | 10.31 | 11.20 | 11.20 | 8.84% | 727,917 |
| Jun 18, 2025 | 10.25 | 10.35 | 10.17 | 10.29 | 10.29 | 0.29% | 155,205 |
| Jun 17, 2025 | 10.33 | 10.44 | 10.21 | 10.26 | 10.26 | -1.16% | 245,330 |
| Jun 16, 2025 | 10.28 | 10.60 | 10.28 | 10.38 | 10.38 | 1.07% | 333,540 |
| Jun 13, 2025 | 10.55 | 11.01 | 10.26 | 10.27 | 10.27 | -3.30% | 288,364 |
| Jun 12, 2025 | 10.81 | 10.85 | 10.57 | 10.62 | 10.62 | -2.57% | 256,036 |
| Jun 11, 2025 | 10.94 | 11.06 | 10.76 | 10.90 | 10.90 | -0.27% | 628,972 |
| Jun 10, 2025 | 10.92 | 11.01 | 10.73 | 10.93 | 10.93 | 0.46% | 381,112 |
| Jun 9, 2025 | 11.06 | 11.20 | 10.80 | 10.88 | 10.88 | -1.54% | 395,336 |
| Jun 6, 2025 | 10.96 | 11.08 | 10.83 | 11.05 | 11.05 | 1.38% | 303,031 |
| Jun 5, 2025 | 10.80 | 10.91 | 10.64 | 10.90 | 10.90 | 0.83% | 466,483 |
| Jun 4, 2025 | 10.70 | 10.89 | 10.64 | 10.81 | 10.81 | 1.03% | 612,048 |
| Jun 3, 2025 | 10.41 | 10.73 | 10.35 | 10.70 | 10.70 | 2.79% | 444,396 |
| Jun 2, 2025 | 10.38 | 10.51 | 10.16 | 10.41 | 10.41 | -0.86% | 398,713 |
| May 30, 2025 | 9.72 | 10.59 | 9.69 | 10.50 | 10.50 | 7.91% | 1,010,083 |
| May 29, 2025 | 9.90 | 9.91 | 9.38 | 9.73 | 9.73 | -1.72% | 361,702 |
| May 28, 2025 | 9.75 | 9.93 | 9.69 | 9.90 | 9.90 | 1.33% | 270,706 |
| May 27, 2025 | 9.22 | 9.78 | 9.17 | 9.77 | 9.77 | 7.01% | 378,392 |
| May 23, 2025 | 8.87 | 9.16 | 8.87 | 9.13 | 9.13 | 1.39% | 136,383 |
| May 22, 2025 | 8.94 | 9.12 | 8.91 | 9.01 | 9.01 | 0.73% | 151,198 |
| May 21, 2025 | 9.11 | 9.13 | 8.90 | 8.94 | 8.94 | -2.40% | 177,775 |
| May 20, 2025 | 9.25 | 9.25 | 9.07 | 9.16 | 9.16 | -1.40% | 207,761 |
| May 19, 2025 | 9.43 | 9.48 | 9.28 | 9.29 | 9.29 | -2.42% | 137,984 |
| May 16, 2025 | 9.49 | 9.58 | 9.42 | 9.52 | 9.52 | 0.42% | 185,079 |
| May 15, 2025 | 9.50 | 9.55 | 9.34 | 9.48 | 9.48 | -0.21% | 187,602 |
| May 14, 2025 | 9.40 | 9.62 | 9.36 | 9.50 | 9.50 | 0.64% | 287,483 |
| May 13, 2025 | 9.43 | 9.56 | 9.38 | 9.44 | 9.44 | 0.11% | 215,745 |
| May 12, 2025 | 9.28 | 9.45 | 9.21 | 9.43 | 9.43 | 4.08% | 286,859 |
| May 9, 2025 | 9.02 | 9.14 | 8.95 | 9.06 | 9.06 | 0.55% | 193,184 |
| May 8, 2025 | 8.93 | 9.15 | 8.89 | 9.01 | 9.01 | 1.46% | 254,380 |
| May 7, 2025 | 9.03 | 9.13 | 8.82 | 8.88 | 8.88 | -1.00% | 306,842 |
| May 6, 2025 | 8.84 | 9.04 | 8.79 | 8.97 | 8.97 | 0.90% | 461,891 |
| May 5, 2025 | 8.98 | 9.06 | 8.86 | 8.89 | 8.89 | -2.09% | 386,149 |
| May 2, 2025 | 9.00 | 9.20 | 8.29 | 9.08 | 9.08 | -3.71% | 564,137 |