El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
10.63
-0.11 (-1.02%)
At close: Aug 29, 2025, 4:00 PM
10.84
+0.21 (1.98%)
After-hours: Aug 29, 2025, 7:53 PM EDT
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.76 | 10.81 | 10.61 | 10.63 | 10.63 | -1.02% | 140,491 |
| Aug 28, 2025 | 10.73 | 10.77 | 10.53 | 10.74 | 10.74 | 0.56% | 184,073 |
| Aug 27, 2025 | 10.52 | 10.70 | 10.52 | 10.68 | 10.68 | 0.85% | 86,590 |
| Aug 26, 2025 | 10.48 | 10.66 | 10.40 | 10.59 | 10.59 | 1.05% | 131,358 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.48 | 10.48 | 10.48 | -1.87% | 113,021 |
| Aug 22, 2025 | 10.35 | 10.74 | 10.32 | 10.68 | 10.68 | 3.89% | 215,267 |
| Aug 21, 2025 | 10.22 | 10.29 | 10.14 | 10.28 | 10.28 | 0.10% | 137,911 |
| Aug 20, 2025 | 10.51 | 10.51 | 10.21 | 10.27 | 10.27 | -2.28% | 157,304 |
| Aug 19, 2025 | 10.48 | 10.69 | 10.45 | 10.51 | 10.51 | 0.67% | 133,668 |
| Aug 18, 2025 | 10.44 | 10.64 | 10.38 | 10.44 | 10.44 | 0.19% | 173,005 |
| Aug 15, 2025 | 10.57 | 10.57 | 10.38 | 10.42 | 10.42 | -0.95% | 277,671 |
| Aug 14, 2025 | 10.54 | 10.66 | 10.37 | 10.52 | 10.52 | -1.59% | 205,871 |
| Aug 13, 2025 | 10.37 | 10.72 | 10.31 | 10.69 | 10.69 | 2.99% | 185,320 |
| Aug 12, 2025 | 10.25 | 10.47 | 10.20 | 10.38 | 10.38 | 2.17% | 257,763 |
| Aug 11, 2025 | 10.19 | 10.28 | 10.13 | 10.16 | 10.16 | -0.29% | 119,981 |
| Aug 8, 2025 | 10.33 | 10.35 | 10.17 | 10.19 | 10.19 | -1.36% | 148,157 |
| Aug 7, 2025 | 10.33 | 10.47 | 10.24 | 10.33 | 10.33 | 0.88% | 183,934 |
| Aug 6, 2025 | 10.37 | 10.39 | 10.23 | 10.24 | 10.24 | -0.39% | 217,950 |
| Aug 5, 2025 | 10.49 | 10.49 | 10.27 | 10.28 | 10.28 | -2.00% | 206,182 |
| Aug 4, 2025 | 10.45 | 10.58 | 10.29 | 10.49 | 10.49 | 0.38% | 225,492 |
| Aug 1, 2025 | 10.66 | 10.82 | 10.15 | 10.45 | 10.45 | 1.46% | 401,001 |
| Jul 31, 2025 | 10.43 | 10.62 | 10.25 | 10.30 | 10.30 | -3.10% | 356,933 |
| Jul 30, 2025 | 10.63 | 10.92 | 10.59 | 10.63 | 10.63 | 0.28% | 210,355 |
| Jul 29, 2025 | 10.74 | 10.74 | 10.53 | 10.60 | 10.60 | -0.47% | 248,911 |
| Jul 28, 2025 | 10.80 | 10.87 | 10.53 | 10.65 | 10.65 | -1.11% | 195,611 |
| Jul 25, 2025 | 10.71 | 10.92 | 10.52 | 10.77 | 10.77 | 0.75% | 210,984 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.69 | -2.99% | 316,140 |
| Jul 23, 2025 | 10.90 | 11.11 | 10.78 | 11.02 | 11.02 | 1.85% | 350,491 |
| Jul 22, 2025 | 10.52 | 10.90 | 10.50 | 10.82 | 10.82 | 2.66% | 824,101 |
| Jul 21, 2025 | 10.67 | 10.80 | 10.47 | 10.54 | 10.54 | -0.85% | 317,156 |
| Jul 18, 2025 | 10.82 | 10.83 | 10.52 | 10.63 | 10.63 | -0.65% | 385,989 |
| Jul 17, 2025 | 10.58 | 10.90 | 10.43 | 10.70 | 10.70 | 1.13% | 342,255 |
| Jul 16, 2025 | 10.47 | 10.65 | 10.37 | 10.58 | 10.58 | 1.24% | 532,378 |
| Jul 15, 2025 | 10.84 | 10.84 | 10.45 | 10.45 | 10.45 | -3.15% | 498,370 |
| 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 |