El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.01	14.01	13.80	13.88	13.88	-1.14%	154,015
Apr 9, 2026	13.87	14.25	13.85	14.04	14.04	0.21%	243,794
Apr 8, 2026	14.26	14.42	13.93	14.01	14.01	-0.21%	208,213
Apr 7, 2026	14.18	14.38	13.80	14.04	14.04	-1.82%	387,807
Apr 6, 2026	13.83	14.49	13.80	14.30	14.30	2.95%	481,563
Apr 2, 2026	13.60	13.93	13.54	13.89	13.89	0.07%	224,703
Apr 1, 2026	13.92	14.03	13.54	13.88	13.88	0.14%	203,610
Mar 31, 2026	14.08	14.08	13.56	13.86	13.86	0.43%	297,695
Mar 30, 2026	13.94	14.04	13.69	13.80	13.80	-0.07%	274,064
Mar 27, 2026	14.01	14.02	13.33	13.81	13.81	-2.20%	522,410
Mar 26, 2026	14.24	14.35	14.04	14.12	14.12	-1.47%	373,102
Mar 25, 2026	14.29	14.34	13.99	14.33	14.33	1.49%	232,736
Mar 24, 2026	14.10	14.21	13.96	14.12	14.12	0.07%	287,073
Mar 23, 2026	14.19	14.34	14.00	14.11	14.11	-0.28%	288,401
Mar 20, 2026	14.33	14.35	14.03	14.15	14.15	-1.26%	387,920
Mar 19, 2026	13.94	14.47	13.81	14.33	14.33	3.09%	659,355
Mar 18, 2026	13.83	14.50	13.78	13.90	13.90	0.36%	954,982
Mar 17, 2026	13.42	14.16	13.13	13.85	13.85	3.98%	744,909
Mar 16, 2026	12.64	13.56	12.57	13.32	13.32	4.72%	960,411
Mar 13, 2026	12.48	13.07	12.24	12.72	12.72	16.91%	2,152,063
Mar 12, 2026	10.96	11.17	10.82	10.88	10.88	-2.25%	315,818
Mar 11, 2026	11.01	11.16	10.92	11.13	11.13	0.27%	135,020
Mar 10, 2026	10.95	11.33	10.94	11.10	11.10	0.45%	231,378
Mar 9, 2026	10.82	11.07	10.58	11.05	11.05	0.45%	236,393
Mar 6, 2026	11.01	11.01	10.68	11.00	11.00	-1.87%	323,497
Mar 5, 2026	11.07	11.25	11.03	11.21	11.21	0.27%	107,711
Mar 4, 2026	11.18	11.25	11.13	11.18	11.18	0.54%	146,091
Mar 3, 2026	10.83	11.21	10.79	11.12	11.12	0.18%	164,412
Mar 2, 2026	11.03	11.20	10.89	11.10	11.10	0.36%	201,816
Feb 27, 2026	10.98	11.12	10.89	11.06	11.06	-0.72%	178,204
Feb 26, 2026	10.88	11.19	10.87	11.14	11.14	2.39%	127,807
Feb 25, 2026	10.70	10.89	10.60	10.88	10.88	1.78%	108,679
Feb 24, 2026	10.63	10.84	10.55	10.69	10.69	1.04%	124,761
Feb 23, 2026	10.77	10.80	10.56	10.58	10.58	-2.58%	172,665
Feb 20, 2026	10.77	10.88	10.71	10.86	10.86	0.37%	130,653
Feb 19, 2026	10.66	10.84	10.60	10.82	10.82	0.93%	187,528
Feb 18, 2026	10.62	10.81	10.54	10.72	10.72	0.85%	120,025
Feb 17, 2026	10.51	10.71	10.41	10.63	10.63	1.14%	164,919
Feb 13, 2026	10.45	10.53	10.34	10.51	10.51	1.25%	89,411
Feb 12, 2026	10.78	10.78	10.23	10.38	10.38	-3.08%	213,462
Feb 11, 2026	10.78	10.86	10.63	10.71	10.71	-0.19%	167,976
Feb 10, 2026	10.77	10.88	10.72	10.73	10.73	-0.09%	192,528
Feb 9, 2026	10.89	10.93	10.64	10.74	10.74	-1.83%	247,610
Feb 6, 2026	10.83	10.98	10.83	10.94	10.94	2.24%	196,322
Feb 5, 2026	10.65	10.74	10.50	10.70	10.70	-0.37%	192,140
Feb 4, 2026	10.28	10.76	10.28	10.74	10.74	4.68%	416,655
Feb 3, 2026	10.32	10.45	10.18	10.26	10.26	-0.97%	220,612
Feb 2, 2026	10.15	10.43	10.13	10.36	10.36	2.27%	225,493
Jan 30, 2026	10.11	10.26	10.07	10.13	10.13	-0.20%	404,190
Jan 29, 2026	10.32	10.32	10.12	10.15	10.15	-0.68%	188,123