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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 10.96 | 11.08 | 10.83 | 11.05 | 11.05 | 1.38% | 302,778 |
| Jun 5, 2025 | 10.80 | 10.91 | 10.64 | 10.90 | 10.90 | 0.83% | 466,483 |
| Jun 4, 2025 | 10.70 | 10.89 | 10.64 | 10.81 | 10.81 | 1.03% | 612,048 |
| Jun 3, 2025 | 10.41 | 10.73 | 10.35 | 10.70 | 10.70 | 2.79% | 444,396 |
| Jun 2, 2025 | 10.38 | 10.51 | 10.16 | 10.41 | 10.41 | -0.86% | 398,713 |
| May 30, 2025 | 9.72 | 10.59 | 9.69 | 10.50 | 10.50 | 7.91% | 1,010,083 |
| May 29, 2025 | 9.90 | 9.91 | 9.38 | 9.73 | 9.73 | -1.72% | 361,702 |
| May 28, 2025 | 9.75 | 9.93 | 9.69 | 9.90 | 9.90 | 1.33% | 270,706 |
| May 27, 2025 | 9.22 | 9.78 | 9.17 | 9.77 | 9.77 | 7.01% | 378,392 |
| May 23, 2025 | 8.87 | 9.16 | 8.87 | 9.13 | 9.13 | 1.39% | 136,383 |
| May 22, 2025 | 8.94 | 9.12 | 8.91 | 9.01 | 9.01 | 0.73% | 151,198 |
| May 21, 2025 | 9.11 | 9.13 | 8.90 | 8.94 | 8.94 | -2.40% | 177,775 |
| May 20, 2025 | 9.25 | 9.25 | 9.07 | 9.16 | 9.16 | -1.40% | 207,761 |
| May 19, 2025 | 9.43 | 9.48 | 9.28 | 9.29 | 9.29 | -2.42% | 137,984 |
| May 16, 2025 | 9.49 | 9.58 | 9.42 | 9.52 | 9.52 | 0.42% | 185,079 |
| May 15, 2025 | 9.50 | 9.55 | 9.34 | 9.48 | 9.48 | -0.21% | 187,602 |
| May 14, 2025 | 9.40 | 9.62 | 9.36 | 9.50 | 9.50 | 0.64% | 287,483 |
| May 13, 2025 | 9.43 | 9.56 | 9.38 | 9.44 | 9.44 | 0.11% | 215,745 |
| May 12, 2025 | 9.28 | 9.45 | 9.21 | 9.43 | 9.43 | 4.08% | 286,859 |
| May 9, 2025 | 9.02 | 9.14 | 8.95 | 9.06 | 9.06 | 0.55% | 193,184 |
| May 8, 2025 | 8.93 | 9.15 | 8.89 | 9.01 | 9.01 | 1.46% | 254,380 |
| May 7, 2025 | 9.03 | 9.13 | 8.82 | 8.88 | 8.88 | -1.00% | 306,842 |
| May 6, 2025 | 8.84 | 9.04 | 8.79 | 8.97 | 8.97 | 0.90% | 461,891 |
| May 5, 2025 | 8.98 | 9.06 | 8.86 | 8.89 | 8.89 | -2.09% | 386,149 |
| May 2, 2025 | 9.00 | 9.20 | 8.29 | 9.08 | 9.08 | -3.71% | 564,137 |
| May 1, 2025 | 9.32 | 9.55 | 9.23 | 9.43 | 9.43 | 0.86% | 369,546 |
| Apr 30, 2025 | 9.32 | 9.41 | 9.19 | 9.35 | 9.35 | -0.21% | 228,594 |
| Apr 29, 2025 | 9.36 | 9.42 | 9.27 | 9.37 | 9.37 | -0.21% | 122,741 |
| Apr 28, 2025 | 9.63 | 9.66 | 9.27 | 9.39 | 9.39 | -2.80% | 166,802 |
| Apr 25, 2025 | 9.45 | 9.68 | 9.32 | 9.66 | 9.66 | 1.90% | 164,741 |
| Apr 24, 2025 | 9.51 | 9.51 | 9.35 | 9.48 | 9.48 | -0.21% | 176,637 |
| Apr 23, 2025 | 9.60 | 9.80 | 9.41 | 9.50 | 9.50 | 0.53% | 183,046 |
| Apr 22, 2025 | 9.51 | 9.65 | 9.35 | 9.45 | 9.45 | 0.64% | 187,329 |
| Apr 21, 2025 | 9.39 | 9.46 | 9.29 | 9.39 | 9.39 | -0.84% | 183,293 |
| Apr 17, 2025 | 9.74 | 9.89 | 9.45 | 9.47 | 9.47 | -2.77% | 222,258 |
| Apr 16, 2025 | 9.73 | 9.84 | 9.63 | 9.74 | 9.74 | -0.51% | 224,408 |
| Apr 15, 2025 | 9.82 | 9.94 | 9.74 | 9.79 | 9.79 | -0.81% | 173,598 |
| Apr 14, 2025 | 9.69 | 9.93 | 9.66 | 9.87 | 9.87 | 3.35% | 276,172 |
| Apr 11, 2025 | 9.59 | 9.66 | 9.33 | 9.55 | 9.55 | -0.83% | 293,992 |
| Apr 10, 2025 | 9.68 | 10.06 | 9.43 | 9.63 | 9.63 | -2.53% | 280,960 |
| Apr 9, 2025 | 9.91 | 10.04 | 9.07 | 9.88 | 9.88 | -2.85% | 793,655 |
| Apr 8, 2025 | 10.50 | 10.60 | 9.97 | 10.17 | 10.17 | 9.59% | 911,720 |
| Apr 7, 2025 | 9.00 | 9.83 | 8.91 | 9.28 | 9.28 | -0.22% | 496,862 |
| Apr 4, 2025 | 9.53 | 9.76 | 9.17 | 9.30 | 9.30 | -7.46% | 616,131 |
| Apr 3, 2025 | 10.12 | 10.16 | 9.62 | 10.05 | 10.05 | -3.55% | 368,512 |
| Apr 2, 2025 | 10.25 | 10.46 | 10.25 | 10.42 | 10.42 | - | 141,792 |
| Apr 1, 2025 | 10.27 | 10.54 | 10.17 | 10.42 | 10.42 | 1.17% | 173,778 |
| Mar 31, 2025 | 10.39 | 10.39 | 10.25 | 10.30 | 10.30 | -2.00% | 212,677 |
| Mar 28, 2025 | 10.77 | 10.77 | 10.47 | 10.51 | 10.51 | -2.59% | 132,167 |
| Mar 27, 2025 | 10.54 | 10.89 | 10.49 | 10.79 | 10.79 | 2.37% | 228,135 |