El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
10.20
-0.13 (-1.26%)
At close: Aug 8, 2025, 4:00 PM
10.19
-0.01 (-0.10%)
After-hours: Aug 8, 2025, 4:10 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 202510.3310.3510.1710.1910.19-1.36%148,157
Aug 7, 202510.3310.4710.2410.3310.330.88%183,934
Aug 6, 202510.3710.3910.2310.2410.24-0.39%217,950
Aug 5, 202510.4910.4910.2710.2810.28-2.00%206,182
Aug 4, 202510.4510.5810.2910.4910.490.38%225,492
Aug 1, 202510.6610.8210.1510.4510.451.46%401,001
Jul 31, 202510.4310.6210.2510.3010.30-3.10%356,933
Jul 30, 202510.6310.9210.5910.6310.630.28%210,355
Jul 29, 202510.7410.7410.5310.6010.60-0.47%248,911
Jul 28, 202510.8010.8710.5310.6510.65-1.11%195,611
Jul 25, 202510.7110.9210.5210.7710.770.75%210,984
Jul 24, 202510.9210.9210.6910.6910.69-2.99%316,140
Jul 23, 202510.9011.1110.7811.0211.021.85%350,491
Jul 22, 202510.5210.9010.5010.8210.822.66%824,101
Jul 21, 202510.6710.8010.4710.5410.54-0.85%317,156
Jul 18, 202510.8210.8310.5210.6310.63-0.65%385,989
Jul 17, 202510.5810.9010.4310.7010.701.13%342,255
Jul 16, 202510.4710.6510.3710.5810.581.24%532,378
Jul 15, 202510.8410.8410.4510.4510.45-3.15%498,370
Jul 14, 202510.8911.0110.6910.7910.79-1.55%446,957
Jul 11, 202511.1011.1010.9010.9610.96-1.70%203,976
Jul 10, 202511.2111.4311.1311.1511.15-0.80%200,103
Jul 9, 202511.3411.4110.9411.2411.24-0.09%458,136
Jul 8, 202511.1211.3010.9511.2511.251.53%564,657
Jul 7, 202511.3511.4410.9411.0811.08-3.40%280,928
Jul 3, 202511.4811.5511.3011.4711.470.09%144,995
Jul 2, 202511.4111.5411.2511.4611.460.97%326,654
Jul 1, 202510.9111.4610.9111.3511.353.09%400,308
Jun 30, 202510.9211.1010.9111.0111.011.01%273,303
Jun 27, 202511.0211.0610.8710.9010.90-0.91%458,596
Jun 26, 202510.8311.0910.7511.0011.001.76%281,836
Jun 25, 202511.0511.0610.7110.8110.81-1.99%336,605
Jun 24, 202511.1411.2410.9711.0311.03-0.27%369,484
Jun 23, 202511.1011.1410.5911.0611.06-1.25%783,307
Jun 20, 202510.4311.3410.3111.2011.208.84%727,917
Jun 18, 202510.2510.3510.1710.2910.290.29%155,205
Jun 17, 202510.3310.4410.2110.2610.26-1.16%245,330
Jun 16, 202510.2810.6010.2810.3810.381.07%333,540
Jun 13, 202510.5511.0110.2610.2710.27-3.30%288,364
Jun 12, 202510.8110.8510.5710.6210.62-2.57%256,036
Jun 11, 202510.9411.0610.7610.9010.90-0.27%628,972
Jun 10, 202510.9211.0110.7310.9310.930.46%381,112
Jun 9, 202511.0611.2010.8010.8810.88-1.54%395,336
Jun 6, 202510.9611.0810.8311.0511.051.38%303,031
Jun 5, 202510.8010.9110.6410.9010.900.83%466,483
Jun 4, 202510.7010.8910.6410.8110.811.03%612,048
Jun 3, 202510.4110.7310.3510.7010.702.79%444,396
Jun 2, 202510.3810.5110.1610.4110.41-0.86%398,713
May 30, 20259.7210.599.6910.5010.507.91%1,010,083
May 29, 20259.909.919.389.739.73-1.72%361,702