El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
11.63
-0.06 (-0.51%)
Dec 20, 2024, 4:00 PM EST - Market closed
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 4, 2024 | 13.36 | 13.41 | 13.23 | 13.40 | 13.40 | 1.67% | 112,537 |
| Oct 3, 2024 | 13.38 | 13.43 | 13.15 | 13.18 | 13.18 | -2.01% | 118,425 |
| Oct 2, 2024 | 13.58 | 13.61 | 13.41 | 13.45 | 13.45 | -1.54% | 121,386 |
| Oct 1, 2024 | 13.65 | 13.78 | 13.56 | 13.66 | 13.66 | -0.29% | 250,251 |
| Sep 30, 2024 | 13.45 | 13.70 | 13.36 | 13.70 | 13.70 | 1.93% | 230,646 |
| Sep 27, 2024 | 13.62 | 13.71 | 13.36 | 13.44 | 13.44 | -0.81% | 315,193 |
| Sep 26, 2024 | 13.76 | 13.84 | 13.53 | 13.55 | 13.55 | -0.44% | 341,017 |
| Sep 25, 2024 | 13.69 | 13.74 | 13.53 | 13.61 | 13.61 | -0.37% | 273,890 |
| Sep 24, 2024 | 13.79 | 13.87 | 13.66 | 13.66 | 13.66 | -0.87% | 160,859 |
| Sep 23, 2024 | 13.83 | 13.98 | 13.72 | 13.78 | 13.78 | 0.36% | 193,727 |
| Sep 20, 2024 | 13.79 | 13.91 | 13.70 | 13.73 | 13.73 | -0.87% | 570,578 |
| Sep 19, 2024 | 13.93 | 13.95 | 13.71 | 13.85 | 13.85 | 1.32% | 208,648 |
| Sep 18, 2024 | 13.73 | 13.99 | 13.44 | 13.67 | 13.67 | -0.07% | 329,068 |
| Sep 17, 2024 | 13.82 | 13.88 | 13.53 | 13.68 | 13.68 | -0.07% | 298,341 |
| Sep 16, 2024 | 13.61 | 13.88 | 13.58 | 13.69 | 13.69 | 0.66% | 328,139 |
| Sep 13, 2024 | 13.39 | 13.66 | 13.31 | 13.60 | 13.60 | 2.80% | 211,466 |
| Sep 12, 2024 | 13.25 | 13.44 | 13.22 | 13.23 | 13.23 | -0.15% | 257,002 |
| Sep 11, 2024 | 13.10 | 13.35 | 12.98 | 13.25 | 13.25 | 1.15% | 260,301 |
| Sep 10, 2024 | 13.10 | 13.13 | 12.81 | 13.10 | 13.10 | 0.31% | 249,069 |
| Sep 9, 2024 | 13.32 | 13.34 | 12.98 | 13.06 | 13.06 | -1.36% | 297,605 |
| Sep 6, 2024 | 13.44 | 13.49 | 13.19 | 13.24 | 13.24 | -1.27% | 215,080 |
| Sep 5, 2024 | 13.49 | 13.61 | 13.38 | 13.41 | 13.41 | -0.67% | 229,034 |
| Sep 4, 2024 | 13.49 | 13.66 | 13.45 | 13.50 | 13.50 | 0.07% | 141,486 |
| Sep 3, 2024 | 13.58 | 13.80 | 13.49 | 13.49 | 13.49 | -2.67% | 241,299 |
| Aug 30, 2024 | 13.82 | 13.88 | 13.68 | 13.86 | 13.86 | 0.36% | 175,897 |
| Aug 29, 2024 | 13.80 | 14.10 | 13.76 | 13.81 | 13.81 | 0.40% | 393,228 |
| Aug 28, 2024 | 13.92 | 14.25 | 13.75 | 13.76 | 13.76 | 0.70% | 269,488 |
| Aug 27, 2024 | 13.51 | 13.66 | 13.39 | 13.66 | 13.66 | 0.52% | 183,354 |
| Aug 26, 2024 | 13.65 | 13.83 | 13.50 | 13.59 | 13.59 | -0.22% | 234,841 |
| Aug 23, 2024 | 13.51 | 13.87 | 13.44 | 13.62 | 13.62 | 1.95% | 372,499 |
| Aug 22, 2024 | 13.52 | 13.60 | 13.34 | 13.36 | 13.36 | -1.47% | 191,689 |
| Aug 21, 2024 | 13.45 | 13.69 | 13.45 | 13.56 | 13.56 | 1.50% | 272,699 |
| Aug 20, 2024 | 13.58 | 13.79 | 13.23 | 13.36 | 13.36 | -1.18% | 518,136 |
| Aug 19, 2024 | 13.20 | 13.60 | 13.20 | 13.52 | 13.52 | 2.58% | 350,681 |
| Aug 16, 2024 | 13.10 | 13.26 | 13.01 | 13.18 | 13.18 | 0.30% | 246,783 |
| Aug 15, 2024 | 12.72 | 13.14 | 12.65 | 13.14 | 13.14 | 5.12% | 329,082 |
| Aug 14, 2024 | 12.60 | 12.68 | 12.37 | 12.50 | 12.50 | -0.48% | 194,176 |
| Aug 13, 2024 | 11.85 | 12.57 | 11.84 | 12.56 | 12.56 | 6.17% | 319,144 |
| Aug 12, 2024 | 11.97 | 11.98 | 11.78 | 11.83 | 11.83 | -0.92% | 185,174 |
| Aug 9, 2024 | 11.93 | 12.01 | 11.79 | 11.94 | 11.94 | 0.59% | 177,163 |
| Aug 8, 2024 | 11.75 | 11.91 | 11.71 | 11.87 | 11.87 | 1.54% | 224,810 |
| Aug 7, 2024 | 11.81 | 11.94 | 11.69 | 11.69 | 11.69 | -0.85% | 211,653 |
| Aug 6, 2024 | 11.69 | 11.83 | 11.46 | 11.79 | 11.79 | 0.77% | 257,336 |
| Aug 5, 2024 | 11.23 | 11.75 | 10.68 | 11.70 | 11.70 | -2.17% | 378,697 |
| Aug 2, 2024 | 11.70 | 12.60 | 11.56 | 11.96 | 11.96 | 0.67% | 679,451 |
| Aug 1, 2024 | 12.09 | 12.10 | 11.74 | 11.88 | 11.88 | -1.49% | 220,409 |