El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
10.93
-0.35 (-3.06%)
Mar 3, 2025, 4:00 PM EST - Market closed
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.30 | 11.38 | 10.82 | 10.93 | 10.93 | -3.06% | 525,467 |
| Feb 28, 2025 | 10.99 | 11.36 | 10.90 | 11.28 | 11.28 | 2.59% | 282,159 |
| Feb 27, 2025 | 11.19 | 11.26 | 10.95 | 10.99 | 10.99 | -1.70% | 295,433 |
| Feb 26, 2025 | 11.27 | 11.60 | 11.11 | 11.18 | 11.18 | -1.15% | 289,791 |
| Feb 25, 2025 | 11.54 | 11.56 | 11.19 | 11.31 | 11.31 | -1.48% | 367,618 |
| Feb 24, 2025 | 11.90 | 11.96 | 11.48 | 11.48 | 11.48 | -2.96% | 262,537 |
| Feb 21, 2025 | 12.48 | 12.49 | 11.80 | 11.83 | 11.83 | -4.29% | 168,677 |
| Feb 20, 2025 | 12.38 | 12.49 | 12.20 | 12.36 | 12.36 | -0.88% | 238,459 |
| Feb 19, 2025 | 12.48 | 12.54 | 12.37 | 12.47 | 12.47 | -0.72% | 191,658 |
| Feb 18, 2025 | 12.33 | 12.65 | 12.26 | 12.56 | 12.56 | 1.62% | 186,497 |
| Feb 14, 2025 | 12.54 | 12.56 | 12.33 | 12.36 | 12.36 | -1.28% | 189,710 |
| Feb 13, 2025 | 12.41 | 12.56 | 12.24 | 12.52 | 12.52 | 2.04% | 158,687 |
| Feb 12, 2025 | 12.08 | 12.37 | 11.83 | 12.27 | 12.27 | 0.08% | 252,205 |
| Feb 11, 2025 | 12.14 | 12.30 | 12.10 | 12.26 | 12.26 | 0.33% | 239,294 |
| Feb 10, 2025 | 12.07 | 12.24 | 11.99 | 12.22 | 12.22 | 1.41% | 122,484 |
| Feb 7, 2025 | 12.24 | 12.30 | 12.00 | 12.05 | 12.05 | -1.71% | 116,956 |
| Feb 6, 2025 | 12.41 | 12.47 | 12.23 | 12.26 | 12.26 | -0.97% | 74,946 |
| Feb 5, 2025 | 12.21 | 12.39 | 12.13 | 12.38 | 12.38 | 1.23% | 275,202 |
| Feb 4, 2025 | 11.96 | 12.34 | 11.96 | 12.23 | 12.23 | 1.49% | 177,610 |
| Feb 3, 2025 | 11.60 | 12.10 | 11.52 | 12.05 | 12.05 | 1.52% | 171,908 |
| Jan 31, 2025 | 11.89 | 11.95 | 11.72 | 11.87 | 11.87 | -0.42% | 202,472 |
| Jan 30, 2025 | 11.94 | 12.06 | 11.84 | 11.92 | 11.92 | 0.17% | 153,765 |
| Jan 29, 2025 | 11.82 | 12.02 | 11.76 | 11.90 | 11.90 | 1.19% | 153,566 |
| Jan 28, 2025 | 11.97 | 12.00 | 11.70 | 11.76 | 11.76 | -1.51% | 237,697 |
| Jan 27, 2025 | 11.68 | 12.04 | 11.65 | 11.94 | 11.94 | 1.62% | 203,507 |
| Jan 24, 2025 | 11.44 | 11.78 | 11.44 | 11.75 | 11.75 | 2.44% | 169,573 |
| Jan 23, 2025 | 11.39 | 11.56 | 11.35 | 11.47 | 11.47 | 0.53% | 182,147 |
| Jan 22, 2025 | 11.51 | 11.52 | 11.35 | 11.41 | 11.41 | -0.95% | 155,577 |
| Jan 21, 2025 | 11.49 | 11.69 | 11.42 | 11.52 | 11.52 | 0.61% | 115,282 |
| Jan 17, 2025 | 11.58 | 11.63 | 11.16 | 11.45 | 11.45 | -0.17% | 178,906 |
| Jan 16, 2025 | 11.68 | 11.68 | 11.46 | 11.47 | 11.47 | -1.46% | 117,698 |
| Jan 15, 2025 | 11.86 | 11.86 | 11.55 | 11.64 | 11.64 | 0.09% | 130,493 |
| Jan 14, 2025 | 11.49 | 11.80 | 11.43 | 11.63 | 11.63 | 1.48% | 166,222 |
| Jan 13, 2025 | 10.85 | 11.49 | 10.83 | 11.46 | 11.46 | 4.47% | 183,125 |
| Jan 10, 2025 | 11.00 | 11.02 | 10.81 | 10.97 | 10.97 | -1.53% | 195,835 |
| Jan 8, 2025 | 11.08 | 11.19 | 10.90 | 11.14 | 11.14 | 0.36% | 143,716 |
| Jan 7, 2025 | 11.28 | 11.42 | 11.08 | 11.10 | 11.10 | -1.60% | 253,253 |
| Jan 6, 2025 | 11.37 | 11.45 | 11.18 | 11.28 | 11.28 | -0.79% | 204,385 |
| Jan 3, 2025 | 11.44 | 11.53 | 11.34 | 11.37 | 11.37 | -0.35% | 152,366 |
| Jan 2, 2025 | 11.57 | 11.69 | 11.34 | 11.41 | 11.41 | -1.13% | 140,084 |
| Dec 31, 2024 | 11.56 | 11.66 | 11.45 | 11.54 | 11.54 | -0.09% | 156,113 |
| Dec 30, 2024 | 11.50 | 11.62 | 11.34 | 11.55 | 11.55 | -0.35% | 123,778 |
| Dec 27, 2024 | 11.64 | 11.72 | 11.52 | 11.59 | 11.59 | -1.36% | 114,973 |
| Dec 26, 2024 | 11.76 | 11.85 | 11.68 | 11.75 | 11.75 | -0.51% | 126,877 |
| Dec 24, 2024 | 11.72 | 11.81 | 11.60 | 11.81 | 11.81 | 1.11% | 76,662 |
| Dec 23, 2024 | 11.71 | 11.73 | 11.53 | 11.68 | 11.68 | 0.43% | 147,131 |
| Dec 20, 2024 | 11.52 | 11.81 | 11.52 | 11.63 | 11.63 | -0.51% | 189,980 |
| Dec 19, 2024 | 11.78 | 11.92 | 11.60 | 11.69 | 11.69 | 0.95% | 185,716 |
| Dec 18, 2024 | 12.51 | 12.51 | 11.54 | 11.58 | 11.58 | -6.69% | 243,645 |
| Dec 17, 2024 | 12.76 | 12.76 | 12.27 | 12.41 | 12.41 | -3.12% | 327,591 |
| Dec 16, 2024 | 12.48 | 13.14 | 12.39 | 12.81 | 12.81 | 3.47% | 485,168 |
| Dec 13, 2024 | 12.51 | 12.51 | 12.31 | 12.38 | 12.38 | -0.64% | 146,906 |
| Dec 12, 2024 | 12.64 | 12.74 | 12.38 | 12.46 | 12.46 | -1.58% | 171,718 |
| Dec 11, 2024 | 12.40 | 12.74 | 12.40 | 12.66 | 12.66 | 2.34% | 197,938 |
| Dec 10, 2024 | 12.23 | 12.44 | 12.09 | 12.37 | 12.37 | 1.56% | 304,022 |
| Dec 9, 2024 | 12.07 | 12.48 | 12.06 | 12.18 | 12.18 | 1.33% | 303,309 |
| Dec 6, 2024 | 12.24 | 12.26 | 11.98 | 12.02 | 12.02 | -1.48% | 217,540 |
| Dec 5, 2024 | 12.52 | 12.52 | 12.16 | 12.20 | 12.20 | -2.79% | 270,200 |
| Dec 4, 2024 | 12.51 | 12.57 | 12.34 | 12.55 | 12.55 | 0.32% | 221,762 |
| Dec 3, 2024 | 12.62 | 12.67 | 12.45 | 12.51 | 12.51 | -1.11% | 177,015 |
| Dec 2, 2024 | 12.76 | 12.78 | 12.56 | 12.65 | 12.65 | -0.55% | 120,568 |
| Nov 29, 2024 | 12.76 | 12.90 | 12.69 | 12.72 | 12.72 | 0.71% | 90,695 |
| Nov 27, 2024 | 12.81 | 12.90 | 12.60 | 12.63 | 12.63 | -1.10% | 165,576 |
| Nov 26, 2024 | 12.70 | 12.80 | 12.52 | 12.77 | 12.77 | 0.08% | 127,124 |
| Nov 25, 2024 | 12.41 | 12.79 | 12.41 | 12.76 | 12.76 | 3.74% | 153,846 |
| Nov 22, 2024 | 12.23 | 12.36 | 12.17 | 12.30 | 12.30 | 1.74% | 107,048 |
| Nov 21, 2024 | 12.02 | 12.17 | 11.99 | 12.09 | 12.09 | 0.92% | 86,716 |
| Nov 20, 2024 | 12.06 | 12.07 | 11.71 | 11.98 | 11.98 | -0.75% | 186,981 |
| Nov 19, 2024 | 12.08 | 12.26 | 11.94 | 12.07 | 12.07 | -1.07% | 145,019 |
| Nov 18, 2024 | 12.43 | 12.52 | 12.17 | 12.20 | 12.20 | -1.29% | 144,377 |
| Nov 15, 2024 | 12.79 | 12.79 | 12.35 | 12.36 | 12.36 | -2.75% | 102,552 |
| Nov 14, 2024 | 12.93 | 13.02 | 12.62 | 12.71 | 12.71 | -1.32% | 98,244 |
| Nov 13, 2024 | 13.14 | 13.18 | 12.84 | 12.88 | 12.88 | -1.15% | 143,576 |
| Nov 12, 2024 | 13.10 | 13.16 | 12.30 | 13.03 | 13.03 | -0.69% | 133,757 |
| Nov 11, 2024 | 13.07 | 13.15 | 12.93 | 13.12 | 13.12 | 1.71% | 148,935 |
| Nov 8, 2024 | 13.02 | 13.24 | 12.86 | 12.90 | 12.90 | -1.00% | 169,558 |
| Nov 7, 2024 | 12.95 | 13.12 | 12.90 | 13.03 | 13.03 | 0.93% | 218,790 |
| Nov 6, 2024 | 12.50 | 12.95 | 12.39 | 12.91 | 12.91 | 7.05% | 290,160 |
| Nov 5, 2024 | 11.85 | 12.08 | 11.80 | 12.06 | 12.06 | 2.38% | 205,619 |
| Nov 4, 2024 | 11.74 | 11.83 | 11.55 | 11.78 | 11.78 | -1.51% | 412,011 |
| Nov 1, 2024 | 12.34 | 13.00 | 11.91 | 11.96 | 11.96 | -2.13% | 470,611 |
| Oct 31, 2024 | 12.65 | 12.65 | 12.19 | 12.22 | 12.22 | -2.63% | 459,565 |
| Oct 30, 2024 | 12.67 | 12.82 | 12.39 | 12.55 | 12.55 | -1.18% | 290,382 |
| Oct 29, 2024 | 12.54 | 12.74 | 12.36 | 12.70 | 12.70 | 1.20% | 328,758 |
| Oct 28, 2024 | 12.81 | 12.97 | 12.46 | 12.55 | 12.55 | -1.65% | 392,784 |
| Oct 25, 2024 | 12.70 | 12.88 | 12.65 | 12.76 | 12.76 | 1.19% | 152,578 |
| Oct 24, 2024 | 12.70 | 12.77 | 12.56 | 12.61 | 12.61 | -0.47% | 147,117 |
| Oct 23, 2024 | 12.75 | 12.83 | 12.60 | 12.67 | 12.67 | -1.17% | 204,535 |
| Oct 22, 2024 | 12.92 | 13.14 | 12.74 | 12.82 | 12.82 | -0.70% | 173,543 |
| Oct 21, 2024 | 13.39 | 13.41 | 12.91 | 12.91 | 12.91 | -3.73% | 261,149 |
| Oct 18, 2024 | 13.68 | 13.71 | 13.39 | 13.41 | 13.41 | -2.05% | 204,571 |
| Oct 17, 2024 | 13.78 | 13.82 | 13.57 | 13.69 | 13.69 | -0.36% | 189,673 |
| Oct 16, 2024 | 13.83 | 13.89 | 13.70 | 13.74 | 13.74 | 0.15% | 148,165 |
| Oct 15, 2024 | 13.50 | 13.93 | 13.40 | 13.72 | 13.72 | 1.55% | 324,902 |
| Oct 14, 2024 | 13.62 | 13.62 | 13.39 | 13.51 | 13.51 | -0.95% | 138,910 |
| Oct 11, 2024 | 13.57 | 13.81 | 13.56 | 13.64 | 13.64 | 0.44% | 178,064 |
| Oct 10, 2024 | 13.26 | 13.65 | 13.15 | 13.58 | 13.58 | 2.11% | 500,514 |
| Oct 9, 2024 | 13.42 | 13.49 | 13.22 | 13.30 | 13.30 | -0.45% | 131,066 |
| Oct 8, 2024 | 13.15 | 13.50 | 13.10 | 13.36 | 13.36 | 1.98% | 169,531 |
| Oct 7, 2024 | 13.34 | 13.34 | 13.03 | 13.10 | 13.10 | -2.24% | 119,127 |