El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
9.45
-0.05 (-0.53%)
Apr 24, 2025, 1:33 PM EDT - Market open

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20259.359.449.359.45--0.53%59,699
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
Mar 26, 202510.4510.5610.4310.5410.541.25%154,035
Mar 25, 202510.5110.5710.3710.4110.41-1.05%141,156
Mar 24, 202510.3610.5310.3210.5210.522.94%202,880
Mar 21, 202510.3210.4110.1910.2210.22-2.20%275,577
Mar 20, 202510.3510.5410.3110.4510.450.38%181,239
Mar 19, 202510.2110.5110.2110.4110.412.36%247,103
Mar 18, 202510.1310.229.9910.1710.170.10%322,677
Mar 17, 202510.0410.4010.0410.1610.160.79%242,089
Mar 14, 20259.9010.129.8110.0810.082.02%265,621
Mar 13, 202510.4810.579.869.889.88-5.99%299,152
Mar 12, 202510.6610.6610.2410.5110.51-0.85%327,108
Mar 11, 202510.7911.0810.4610.6010.601.73%525,580
Mar 10, 202510.4710.7410.2510.4210.42-1.88%464,105
Mar 7, 202511.4811.5710.4810.6210.62-0.09%711,560
Mar 6, 202510.4810.6910.2610.6310.630.95%379,392
Mar 5, 202510.7910.9510.4510.5310.53-2.41%348,630
Mar 4, 202510.8610.9510.6510.7910.79-1.28%157,544
Mar 3, 202511.3011.3810.8210.9310.93-3.06%525,507
Feb 28, 202510.9911.3610.9011.2811.282.59%282,159
Feb 27, 202511.1911.2610.9510.9910.99-1.70%295,433
Feb 26, 202511.2711.6011.1111.1811.18-1.15%289,791
Feb 25, 202511.5411.5611.1911.3111.31-1.48%367,618
Feb 24, 202511.9011.9611.4811.4811.48-2.96%262,537
Feb 21, 202512.4812.4911.8011.8311.83-4.29%168,677
Feb 20, 202512.3812.4912.2012.3612.36-0.88%238,459
Feb 19, 202512.4812.5412.3712.4712.47-0.72%191,658
Feb 18, 202512.3312.6512.2612.5612.561.62%186,497
Feb 14, 202512.5412.5612.3312.3612.36-1.28%189,710
Feb 13, 202512.4112.5612.2412.5212.522.04%158,687
Feb 12, 202512.0812.3711.8312.2712.270.08%252,205