El Pollo Loco Holdings, Inc. (LOCO)

El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	10.83	11.21	10.79	11.12	11.12	0.18%	164,156
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%	178,201
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%	124,461
Feb 23, 2026	10.77	10.80	10.56	10.58	10.58	-2.58%	172,464
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%	187,388
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
Jan 28, 2026	10.59	10.80	10.21	10.22	10.22	-3.22%	331,398
Jan 27, 2026	10.72	10.92	10.53	10.56	10.56	-1.58%	200,880
Jan 26, 2026	10.62	10.85	10.62	10.73	10.73	0.94%	289,404
Jan 23, 2026	10.90	10.94	10.56	10.63	10.63	-2.74%	178,506
Jan 22, 2026	11.08	11.24	10.92	10.93	10.93	-1.00%	184,024
Jan 21, 2026	10.89	11.06	10.83	11.04	11.04	1.47%	173,517
Jan 20, 2026	11.14	11.20	10.86	10.88	10.88	-2.42%	125,706
Jan 16, 2026	11.33	11.34	11.13	11.15	11.15	-1.76%	185,263
Jan 15, 2026	11.05	11.43	11.04	11.35	11.35	2.62%	166,295
Jan 14, 2026	11.10	11.23	10.97	11.06	11.06	-0.72%	188,741
Jan 13, 2026	11.23	11.30	10.95	11.14	11.14	-0.71%	199,686
Jan 12, 2026	11.16	11.29	11.01	11.22	11.22	0.54%	222,698
Jan 9, 2026	10.96	11.22	10.85	11.16	11.16	1.92%	194,336
Jan 8, 2026	10.66	11.00	10.66	10.95	10.95	2.15%	197,592
Jan 7, 2026	10.76	10.86	10.69	10.72	10.72	-0.46%	230,661
Jan 6, 2026	10.52	10.85	10.39	10.77	10.77	2.28%	245,580
Jan 5, 2026	10.33	10.68	10.33	10.53	10.53	2.03%	280,692
Jan 2, 2026	10.46	10.46	10.25	10.32	10.32	-1.34%	187,600
Dec 31, 2025	10.54	10.82	10.44	10.46	10.46	-0.38%	164,880
Dec 30, 2025	10.67	10.72	10.48	10.50	10.50	-1.69%	119,428
Dec 29, 2025	10.84	10.84	10.67	10.68	10.68	-1.75%	118,761
Dec 26, 2025	10.75	10.89	10.58	10.87	10.87	1.30%	132,678
Dec 24, 2025	10.60	10.75	10.57	10.73	10.73	1.23%	65,935
Dec 23, 2025	10.64	10.69	10.46	10.60	10.60	-1.12%	238,493
Dec 22, 2025	10.92	10.98	10.69	10.72	10.72	-1.20%	220,510
Dec 19, 2025	11.22	11.22	10.84	10.85	10.85	-3.73%	444,901
Dec 18, 2025	11.30	11.39	11.23	11.27	11.27	0.81%	246,525

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.