El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
10.88
-0.03 (-0.27%)
Dec 1, 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 |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 10.86 | 10.96 | 10.83 | 10.88 | 10.88 | -0.27% | 198,478 |
| Nov 28, 2025 | 10.99 | 11.01 | 10.88 | 10.91 | 10.91 | -0.37% | 90,518 |
| Nov 26, 2025 | 10.67 | 11.05 | 10.42 | 10.95 | 10.95 | 1.77% | 413,534 |
| Nov 25, 2025 | 10.44 | 10.84 | 10.44 | 10.76 | 10.76 | 3.56% | 141,305 |
| Nov 24, 2025 | 10.50 | 10.57 | 10.33 | 10.39 | 10.39 | -0.76% | 350,074 |
| Nov 21, 2025 | 10.05 | 10.49 | 10.01 | 10.47 | 10.47 | 3.97% | 264,572 |
| Nov 20, 2025 | 10.23 | 10.36 | 9.99 | 10.07 | 10.07 | -1.66% | 270,159 |
| Nov 19, 2025 | 10.26 | 10.29 | 10.12 | 10.24 | 10.24 | -0.58% | 215,547 |
| Nov 18, 2025 | 10.17 | 10.31 | 10.04 | 10.30 | 10.30 | 1.28% | 170,398 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.10 | 10.17 | 10.17 | -3.78% | 189,100 |
| Nov 14, 2025 | 10.69 | 10.77 | 10.49 | 10.57 | 10.57 | -2.13% | 198,473 |
| Nov 13, 2025 | 10.90 | 10.97 | 10.77 | 10.80 | 10.80 | -1.19% | 238,487 |
| Nov 12, 2025 | 10.72 | 11.00 | 10.72 | 10.93 | 10.93 | 1.96% | 183,880 |
| Nov 11, 2025 | 10.59 | 10.74 | 10.57 | 10.72 | 10.72 | 1.52% | 171,267 |
| Nov 10, 2025 | 10.49 | 10.59 | 10.35 | 10.56 | 10.56 | 1.05% | 313,406 |
| Nov 7, 2025 | 10.34 | 10.59 | 10.34 | 10.45 | 10.45 | 0.97% | 367,600 |
| Nov 6, 2025 | 10.58 | 10.63 | 10.14 | 10.35 | 10.35 | -2.73% | 349,454 |
| Nov 5, 2025 | 10.49 | 10.79 | 10.35 | 10.64 | 10.64 | 1.04% | 471,496 |
| Nov 4, 2025 | 10.26 | 10.73 | 10.17 | 10.53 | 10.53 | 2.23% | 538,681 |
| Nov 3, 2025 | 10.16 | 10.33 | 9.84 | 10.30 | 10.30 | 0.78% | 480,288 |
| Oct 31, 2025 | 9.88 | 10.85 | 9.69 | 10.22 | 10.22 | 12.80% | 1,406,628 |
| Oct 30, 2025 | 9.38 | 9.43 | 8.99 | 9.06 | 9.06 | -4.73% | 628,122 |
| Oct 29, 2025 | 9.49 | 9.77 | 9.37 | 9.51 | 9.51 | -0.42% | 301,447 |
| 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 |