El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
11.05
+0.15 (1.38%)
At close: Jun 6, 2025, 4:00 PM
11.20
+0.15 (1.36%)
After-hours: Jun 6, 2025, 4:49 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202510.9611.0810.8311.0511.051.38%302,778
Jun 5, 202510.8010.9110.6410.9010.900.83%466,483
Jun 4, 202510.7010.8910.6410.8110.811.03%612,048
Jun 3, 202510.4110.7310.3510.7010.702.79%444,396
Jun 2, 202510.3810.5110.1610.4110.41-0.86%398,713
May 30, 20259.7210.599.6910.5010.507.91%1,010,083
May 29, 20259.909.919.389.739.73-1.72%361,702
May 28, 20259.759.939.699.909.901.33%270,706
May 27, 20259.229.789.179.779.777.01%378,392
May 23, 20258.879.168.879.139.131.39%136,383
May 22, 20258.949.128.919.019.010.73%151,198
May 21, 20259.119.138.908.948.94-2.40%177,775
May 20, 20259.259.259.079.169.16-1.40%207,761
May 19, 20259.439.489.289.299.29-2.42%137,984
May 16, 20259.499.589.429.529.520.42%185,079
May 15, 20259.509.559.349.489.48-0.21%187,602
May 14, 20259.409.629.369.509.500.64%287,483
May 13, 20259.439.569.389.449.440.11%215,745
May 12, 20259.289.459.219.439.434.08%286,859
May 9, 20259.029.148.959.069.060.55%193,184
May 8, 20258.939.158.899.019.011.46%254,380
May 7, 20259.039.138.828.888.88-1.00%306,842
May 6, 20258.849.048.798.978.970.90%461,891
May 5, 20258.989.068.868.898.89-2.09%386,149
May 2, 20259.009.208.299.089.08-3.71%564,137
May 1, 20259.329.559.239.439.430.86%369,546
Apr 30, 20259.329.419.199.359.35-0.21%228,594
Apr 29, 20259.369.429.279.379.37-0.21%122,741
Apr 28, 20259.639.669.279.399.39-2.80%166,802
Apr 25, 20259.459.689.329.669.661.90%164,741
Apr 24, 20259.519.519.359.489.48-0.21%176,637
Apr 23, 20259.609.809.419.509.500.53%183,046
Apr 22, 20259.519.659.359.459.450.64%187,329
Apr 21, 20259.399.469.299.399.39-0.84%183,293
Apr 17, 20259.749.899.459.479.47-2.77%222,258
Apr 16, 20259.739.849.639.749.74-0.51%224,408
Apr 15, 20259.829.949.749.799.79-0.81%173,598
Apr 14, 20259.699.939.669.879.873.35%276,172
Apr 11, 20259.599.669.339.559.55-0.83%293,992
Apr 10, 20259.6810.069.439.639.63-2.53%280,960
Apr 9, 20259.9110.049.079.889.88-2.85%793,655
Apr 8, 202510.5010.609.9710.1710.179.59%911,720
Apr 7, 20259.009.838.919.289.28-0.22%496,862
Apr 4, 20259.539.769.179.309.30-7.46%616,131
Apr 3, 202510.1210.169.6210.0510.05-3.55%368,512
Apr 2, 202510.2510.4610.2510.4210.42-141,792
Apr 1, 202510.2710.5410.1710.4210.421.17%173,778
Mar 31, 202510.3910.3910.2510.3010.30-2.00%212,677
Mar 28, 202510.7710.7710.4710.5110.51-2.59%132,167
Mar 27, 202510.5410.8910.4910.7910.792.37%228,135