El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
9.56
+0.30 (3.24%)
At close: Oct 8, 2025, 4:00 PM EDT
9.41
-0.15 (-1.52%)
After-hours: Oct 8, 2025, 7:19 PM EDT
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 10.15 | 10.15 | 9.86 | 9.91 | 9.91 | -2.17% | 391,487 |
| Sep 18, 2025 | 9.94 | 10.14 | 9.83 | 10.13 | 10.13 | 2.01% | 202,169 |
| Sep 17, 2025 | 10.02 | 10.29 | 9.91 | 9.93 | 9.93 | -0.80% | 205,040 |
| Sep 16, 2025 | 10.21 | 10.21 | 9.87 | 10.01 | 10.01 | -1.28% | 156,316 |
| Sep 15, 2025 | 10.13 | 10.27 | 10.07 | 10.14 | 10.14 | 0.20% | 149,450 |
| Sep 12, 2025 | 10.41 | 10.41 | 10.08 | 10.12 | 10.12 | -2.97% | 134,005 |
| Sep 11, 2025 | 10.12 | 10.45 | 10.12 | 10.43 | 10.43 | 3.17% | 190,600 |
| Sep 10, 2025 | 10.41 | 10.43 | 10.08 | 10.11 | 10.11 | -3.16% | 189,845 |
| Sep 9, 2025 | 10.47 | 10.49 | 10.36 | 10.44 | 10.44 | -0.67% | 235,383 |
| Sep 8, 2025 | 10.44 | 10.55 | 10.37 | 10.51 | 10.51 | 0.48% | 327,639 |
| Sep 5, 2025 | 10.41 | 10.58 | 10.41 | 10.46 | 10.46 | 0.67% | 142,561 |
| Sep 4, 2025 | 10.29 | 10.44 | 10.24 | 10.39 | 10.39 | 1.86% | 317,894 |
| Sep 3, 2025 | 10.50 | 10.61 | 10.18 | 10.20 | 10.20 | -3.59% | 462,832 |
| Sep 2, 2025 | 10.51 | 10.61 | 10.37 | 10.58 | 10.58 | -0.47% | 190,039 |
| Aug 29, 2025 | 10.76 | 10.81 | 10.61 | 10.63 | 10.63 | -1.02% | 140,549 |
| Aug 28, 2025 | 10.73 | 10.77 | 10.53 | 10.74 | 10.74 | 0.56% | 184,073 |
| Aug 27, 2025 | 10.52 | 10.70 | 10.52 | 10.68 | 10.68 | 0.85% | 86,590 |
| Aug 26, 2025 | 10.48 | 10.66 | 10.40 | 10.59 | 10.59 | 1.05% | 131,358 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.48 | 10.48 | 10.48 | -1.87% | 113,021 |
| Aug 22, 2025 | 10.35 | 10.74 | 10.32 | 10.68 | 10.68 | 3.89% | 215,267 |
| Aug 21, 2025 | 10.22 | 10.29 | 10.14 | 10.28 | 10.28 | 0.10% | 137,911 |
| Aug 20, 2025 | 10.51 | 10.51 | 10.21 | 10.27 | 10.27 | -2.28% | 157,304 |
| Aug 19, 2025 | 10.48 | 10.69 | 10.45 | 10.51 | 10.51 | 0.67% | 133,668 |
| Aug 18, 2025 | 10.44 | 10.64 | 10.38 | 10.44 | 10.44 | 0.19% | 173,005 |
| Aug 15, 2025 | 10.57 | 10.57 | 10.38 | 10.42 | 10.42 | -0.95% | 277,671 |
| Aug 14, 2025 | 10.54 | 10.66 | 10.37 | 10.52 | 10.52 | -1.59% | 205,871 |
| Aug 13, 2025 | 10.37 | 10.72 | 10.31 | 10.69 | 10.69 | 2.99% | 185,320 |
| Aug 12, 2025 | 10.25 | 10.47 | 10.20 | 10.38 | 10.38 | 2.17% | 257,763 |
| Aug 11, 2025 | 10.19 | 10.28 | 10.13 | 10.16 | 10.16 | -0.29% | 119,981 |
| Aug 8, 2025 | 10.33 | 10.35 | 10.17 | 10.19 | 10.19 | -1.36% | 148,157 |
| Aug 7, 2025 | 10.33 | 10.47 | 10.24 | 10.33 | 10.33 | 0.88% | 183,934 |
| Aug 6, 2025 | 10.37 | 10.39 | 10.23 | 10.24 | 10.24 | -0.39% | 217,950 |
| Aug 5, 2025 | 10.49 | 10.49 | 10.27 | 10.28 | 10.28 | -2.00% | 206,182 |
| Aug 4, 2025 | 10.45 | 10.58 | 10.29 | 10.49 | 10.49 | 0.38% | 225,492 |
| Aug 1, 2025 | 10.66 | 10.82 | 10.15 | 10.45 | 10.45 | 1.46% | 401,001 |
| Jul 31, 2025 | 10.43 | 10.62 | 10.25 | 10.30 | 10.30 | -3.10% | 356,933 |
| Jul 30, 2025 | 10.63 | 10.92 | 10.59 | 10.63 | 10.63 | 0.28% | 210,355 |