El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
11.76
-0.18 (-1.51%)
Jan 28, 2025, 4:00 PM EST - Market closed
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2025 | 11.97 | 12.00 | 11.70 | 11.76 | 11.76 | -1.51% | 237,697 |
| Jan 27, 2025 | 11.68 | 12.04 | 11.65 | 11.94 | 11.94 | 1.62% | 203,507 |
| Jan 24, 2025 | 11.44 | 11.78 | 11.44 | 11.75 | 11.75 | 2.44% | 169,573 |
| Jan 23, 2025 | 11.39 | 11.56 | 11.35 | 11.47 | 11.47 | 0.53% | 182,147 |
| Jan 22, 2025 | 11.51 | 11.52 | 11.35 | 11.41 | 11.41 | -0.95% | 155,577 |
| Jan 21, 2025 | 11.49 | 11.69 | 11.42 | 11.52 | 11.52 | 0.61% | 115,282 |
| Jan 17, 2025 | 11.58 | 11.63 | 11.16 | 11.45 | 11.45 | -0.17% | 178,906 |
| Jan 16, 2025 | 11.68 | 11.68 | 11.46 | 11.47 | 11.47 | -1.46% | 117,698 |
| Jan 15, 2025 | 11.86 | 11.86 | 11.55 | 11.64 | 11.64 | 0.09% | 130,493 |
| Jan 14, 2025 | 11.49 | 11.80 | 11.43 | 11.63 | 11.63 | 1.48% | 166,222 |
| Jan 13, 2025 | 10.85 | 11.49 | 10.83 | 11.46 | 11.46 | 4.47% | 183,125 |
| Jan 10, 2025 | 11.00 | 11.02 | 10.81 | 10.97 | 10.97 | -1.53% | 195,835 |
| Jan 8, 2025 | 11.08 | 11.19 | 10.90 | 11.14 | 11.14 | 0.36% | 143,716 |
| Jan 7, 2025 | 11.28 | 11.42 | 11.08 | 11.10 | 11.10 | -1.60% | 253,253 |
| Jan 6, 2025 | 11.37 | 11.45 | 11.18 | 11.28 | 11.28 | -0.79% | 204,385 |
| Jan 3, 2025 | 11.44 | 11.53 | 11.34 | 11.37 | 11.37 | -0.35% | 152,366 |
| Jan 2, 2025 | 11.57 | 11.69 | 11.34 | 11.41 | 11.41 | -1.13% | 140,084 |
| Dec 31, 2024 | 11.56 | 11.66 | 11.45 | 11.54 | 11.54 | -0.09% | 156,113 |
| Dec 30, 2024 | 11.50 | 11.62 | 11.34 | 11.55 | 11.55 | -0.35% | 123,778 |
| Dec 27, 2024 | 11.64 | 11.72 | 11.52 | 11.59 | 11.59 | -1.36% | 114,973 |
| Dec 26, 2024 | 11.76 | 11.85 | 11.68 | 11.75 | 11.75 | -0.51% | 126,877 |
| Dec 24, 2024 | 11.72 | 11.81 | 11.60 | 11.81 | 11.81 | 1.11% | 76,662 |
| Dec 23, 2024 | 11.71 | 11.73 | 11.53 | 11.68 | 11.68 | 0.43% | 147,131 |
| 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 |