Skip to main content
logo
El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
15.37
+0.37 (2.47%)
At close: Sep 4, 2026, 4:00 PM EDT
15.33
-0.04 (-0.26%)
After-hours: Sep 4, 2026, 7:30 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 202615.0315.4715.0015.3715.372.47%174,095
Sep 3, 202615.4215.5414.9515.0015.00-2.28%171,290
Sep 2, 202615.0015.4515.0015.3515.352.40%259,939
Sep 1, 202615.2015.2914.9414.9914.99-1.83%154,903
Aug 31, 202615.3115.4315.1715.2715.27-0.26%166,813
Aug 28, 202615.2515.4515.2015.3115.310.72%162,043
Aug 27, 202615.5315.5315.1815.2015.20-2.69%152,234
Aug 26, 202615.7115.7915.4215.6215.62-0.45%216,772
Aug 25, 202615.9316.1815.6415.6915.69-1.32%225,845
Aug 24, 202615.9816.2715.7415.9015.90-0.81%232,832
Aug 21, 202615.4416.1215.3416.0316.034.29%758,354
Aug 20, 202615.2015.4015.0415.3715.370.26%149,197
Aug 19, 202615.3515.7015.2315.3315.330.33%211,068
Aug 18, 202615.4615.6815.2515.2815.28-1.16%263,274
Aug 17, 202615.3215.5215.2515.4615.46-0.51%226,212
Aug 14, 202615.4515.5915.3715.5415.540.58%147,140
Aug 13, 202615.2715.7415.2215.4515.451.64%212,754
Aug 12, 202614.9715.3814.8815.2015.202.49%305,883
Aug 11, 202615.2915.4714.7414.8314.83-2.43%310,849
Aug 10, 202615.1015.7515.0515.2015.200.26%355,356
Aug 7, 202616.8717.1515.0115.1615.16-7.39%473,564
Aug 6, 202616.8817.0916.3016.3716.37-3.65%383,819
Aug 5, 202616.6917.0416.6216.9916.992.85%327,781
Aug 4, 202616.6216.8116.3316.5216.52-0.18%405,280
Aug 3, 202616.6116.8616.4816.5516.550.55%205,517
Jul 31, 202616.4616.5316.2616.4616.46-0.12%172,600
Jul 30, 202616.6116.8516.3916.4816.48-0.30%143,762
Jul 29, 202616.3616.7416.3616.5316.531.35%237,647
Jul 28, 202616.3416.5016.3016.3116.310.74%141,722
Jul 27, 202615.9816.3515.9816.1916.191.63%140,019
Jul 24, 202615.5715.9615.5215.9315.933.17%132,398
Jul 23, 202615.6515.7315.3415.4415.44-2.53%174,822
Jul 22, 202616.1916.3415.7315.8415.84-2.70%226,423
Jul 21, 202616.1316.3216.0016.2816.280.93%178,566
Jul 20, 202616.5916.6816.1116.1316.13-2.77%197,013
Jul 17, 202616.5516.7916.4816.5916.590.24%208,161
Jul 16, 202616.4916.7616.3916.5516.550.61%175,294
Jul 15, 202616.5516.7316.3816.4516.45-0.66%180,799
Jul 14, 202616.7816.9016.5216.5616.56-1.08%285,369
Jul 13, 202616.6917.0216.6516.7416.740.54%287,885
Jul 10, 202616.5316.8516.5316.6516.651.34%136,145
Jul 9, 202616.3716.5416.2616.4316.430.31%162,924
Jul 8, 202616.1516.4015.8416.3816.380.92%211,169
Jul 7, 202616.3216.5516.0516.2316.23-0.43%197,609
Jul 6, 202616.6716.7516.2616.3016.30-2.28%234,416
Jul 2, 202617.2017.2816.6516.6816.68-3.02%231,224
Jul 1, 202617.0017.4017.0017.2017.201.42%441,330
Jun 30, 202616.6017.0016.2916.9616.962.60%299,182
Jun 29, 202616.5116.6716.3416.5316.53-1.72%415,114
Jun 26, 202616.3016.9116.2216.8216.823.51%1,022,779