El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
9.58
+0.03 (0.31%)
Oct 29, 2025, 11:11 AM EDT - Market open
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 9.76 | 9.88 | 9.52 | 9.55 | 9.55 | -2.15% | 339,650 |
| Oct 27, 2025 | 9.46 | 9.78 | 9.37 | 9.76 | 9.76 | 3.17% | 348,660 |
| Oct 24, 2025 | 9.44 | 9.62 | 9.35 | 9.46 | 9.46 | 0.75% | 362,379 |
| Oct 23, 2025 | 9.54 | 9.54 | 9.38 | 9.39 | 9.39 | -1.78% | 140,651 |
| Oct 22, 2025 | 9.52 | 9.67 | 9.49 | 9.56 | 9.56 | 0.42% | 169,852 |
| Oct 21, 2025 | 9.45 | 9.58 | 9.40 | 9.52 | 9.52 | 0.32% | 139,882 |
| Oct 20, 2025 | 9.43 | 9.58 | 9.32 | 9.49 | 9.49 | 0.96% | 177,332 |
| Oct 17, 2025 | 9.20 | 9.42 | 9.11 | 9.40 | 9.40 | 1.95% | 198,227 |
| Oct 16, 2025 | 9.41 | 9.46 | 9.15 | 9.22 | 9.22 | -2.33% | 309,835 |
| Oct 15, 2025 | 9.62 | 9.81 | 9.40 | 9.44 | 9.44 | -1.46% | 174,806 |
| Oct 14, 2025 | 9.35 | 9.68 | 9.33 | 9.58 | 9.58 | 1.27% | 200,614 |
| Oct 13, 2025 | 9.37 | 9.50 | 9.28 | 9.46 | 9.46 | 1.83% | 182,167 |
| Oct 10, 2025 | 9.50 | 9.53 | 9.27 | 9.29 | 9.29 | -1.90% | 187,301 |
| Oct 9, 2025 | 9.53 | 9.65 | 9.43 | 9.47 | 9.47 | -0.94% | 274,370 |
| Oct 8, 2025 | 9.29 | 9.58 | 9.25 | 9.56 | 9.56 | 3.24% | 408,479 |
| Oct 7, 2025 | 9.27 | 9.37 | 9.21 | 9.26 | 9.26 | -0.11% | 345,179 |
| Oct 6, 2025 | 9.43 | 9.59 | 9.25 | 9.27 | 9.27 | -1.59% | 158,819 |
| Oct 3, 2025 | 9.39 | 9.63 | 9.36 | 9.42 | 9.42 | 0.32% | 116,013 |
| Oct 2, 2025 | 9.43 | 9.49 | 9.28 | 9.39 | 9.39 | -0.53% | 157,046 |
| Oct 1, 2025 | 9.70 | 9.78 | 9.40 | 9.44 | 9.44 | -2.68% | 174,774 |
| Sep 30, 2025 | 9.76 | 9.81 | 9.61 | 9.70 | 9.70 | -0.82% | 356,388 |
| Sep 29, 2025 | 10.01 | 10.02 | 9.77 | 9.78 | 9.78 | -2.30% | 190,521 |
| Sep 26, 2025 | 9.92 | 10.04 | 9.90 | 10.01 | 10.01 | 1.01% | 148,887 |
| Sep 25, 2025 | 10.00 | 10.05 | 9.89 | 9.91 | 9.91 | -1.29% | 180,544 |
| Sep 24, 2025 | 9.99 | 10.06 | 9.89 | 10.04 | 10.04 | 0.80% | 125,627 |
| Sep 23, 2025 | 9.85 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 185,516 |
| Sep 22, 2025 | 9.86 | 9.95 | 9.84 | 9.90 | 9.90 | -0.10% | 143,350 |
| Sep 19, 2025 | 10.15 | 10.15 | 9.86 | 9.91 | 9.91 | -2.17% | 391,487 |
| Sep 18, 2025 | 9.94 | 10.14 | 9.83 | 10.13 | 10.13 | 2.01% | 202,169 |
| Sep 17, 2025 | 10.02 | 10.29 | 9.91 | 9.93 | 9.93 | -0.80% | 205,040 |
| Sep 16, 2025 | 10.21 | 10.21 | 9.87 | 10.01 | 10.01 | -1.28% | 156,316 |
| Sep 15, 2025 | 10.13 | 10.27 | 10.07 | 10.14 | 10.14 | 0.20% | 149,450 |
| Sep 12, 2025 | 10.41 | 10.41 | 10.08 | 10.12 | 10.12 | -2.97% | 134,005 |
| Sep 11, 2025 | 10.12 | 10.45 | 10.12 | 10.43 | 10.43 | 3.17% | 190,600 |
| Sep 10, 2025 | 10.41 | 10.43 | 10.08 | 10.11 | 10.11 | -3.16% | 189,845 |
| Sep 9, 2025 | 10.47 | 10.49 | 10.36 | 10.44 | 10.44 | -0.67% | 235,383 |
| Sep 8, 2025 | 10.44 | 10.55 | 10.37 | 10.51 | 10.51 | 0.48% | 327,639 |
| Sep 5, 2025 | 10.41 | 10.58 | 10.41 | 10.46 | 10.46 | 0.67% | 142,561 |
| Sep 4, 2025 | 10.29 | 10.44 | 10.24 | 10.39 | 10.39 | 1.86% | 317,894 |
| Sep 3, 2025 | 10.50 | 10.61 | 10.18 | 10.20 | 10.20 | -3.59% | 462,832 |
| Sep 2, 2025 | 10.51 | 10.61 | 10.37 | 10.58 | 10.58 | -0.47% | 190,039 |
| Aug 29, 2025 | 10.76 | 10.81 | 10.61 | 10.63 | 10.63 | -1.02% | 140,549 |
| 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 |