El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	11.33	11.34	11.13	11.15	11.15	-1.76%	185,263
Jan 15, 2026	11.05	11.43	11.04	11.35	11.35	2.62%	166,295
Jan 14, 2026	11.10	11.23	10.97	11.06	11.06	-0.72%	188,741
Jan 13, 2026	11.23	11.30	10.95	11.14	11.14	-0.71%	199,686
Jan 12, 2026	11.16	11.29	11.01	11.22	11.22	0.54%	222,698
Jan 9, 2026	10.96	11.22	10.85	11.16	11.16	1.92%	194,336
Jan 8, 2026	10.66	11.00	10.66	10.95	10.95	2.15%	197,592
Jan 7, 2026	10.76	10.86	10.69	10.72	10.72	-0.46%	230,661
Jan 6, 2026	10.52	10.85	10.39	10.77	10.77	2.28%	245,580
Jan 5, 2026	10.33	10.68	10.33	10.53	10.53	2.03%	280,692
Jan 2, 2026	10.46	10.46	10.25	10.32	10.32	-1.34%	187,600
Dec 31, 2025	10.54	10.82	10.44	10.46	10.46	-0.38%	164,880
Dec 30, 2025	10.67	10.72	10.48	10.50	10.50	-1.69%	119,428
Dec 29, 2025	10.84	10.84	10.67	10.68	10.68	-1.75%	118,761
Dec 26, 2025	10.75	10.89	10.58	10.87	10.87	1.30%	132,678
Dec 24, 2025	10.60	10.75	10.57	10.73	10.73	1.23%	65,935
Dec 23, 2025	10.64	10.69	10.46	10.60	10.60	-1.12%	238,493
Dec 22, 2025	10.92	10.98	10.69	10.72	10.72	-1.20%	220,510
Dec 19, 2025	11.22	11.22	10.84	10.85	10.85	-3.73%	444,901
Dec 18, 2025	11.30	11.39	11.23	11.27	11.27	0.81%	246,525
Dec 17, 2025	11.46	11.53	11.11	11.18	11.18	-2.02%	185,581
Dec 16, 2025	11.65	11.70	11.25	11.41	11.41	-2.56%	464,661
Dec 15, 2025	11.62	11.73	11.56	11.71	11.71	0.86%	257,002
Dec 12, 2025	11.60	11.74	11.54	11.61	11.61	0.69%	147,395
Dec 11, 2025	11.41	11.65	11.41	11.53	11.53	1.32%	444,545
Dec 10, 2025	11.25	11.48	11.24	11.38	11.38	0.44%	228,502
Dec 9, 2025	11.17	11.43	11.17	11.33	11.33	1.16%	140,171
Dec 8, 2025	11.29	11.39	11.12	11.20	11.20	-0.80%	204,849
Dec 5, 2025	11.25	11.39	11.22	11.29	11.29	0.62%	237,855
Dec 4, 2025	11.30	11.38	11.16	11.22	11.22	-0.62%	246,998
Dec 3, 2025	10.96	11.40	10.96	11.29	11.29	3.20%	277,970
Dec 2, 2025	10.95	10.99	10.66	10.94	10.94	0.55%	226,347
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%	413,784
Nov 25, 2025	10.44	10.84	10.44	10.76	10.76	3.56%	237,526
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%	264,676
Nov 20, 2025	10.23	10.36	9.99	10.07	10.07	-1.66%	270,160
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