El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
16.49
+0.94 (6.05%)
At close: Nov 4, 2026, 4:00 PM EST
16.80
+0.31 (1.88%)
After-hours: Nov 4, 2026, 6:00 PM EST
El Pollo Loco Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.85 | 16.51 | 15.85 | 16.49 | 16.49 | 6.05% | 351,945 |
| Nov 3, 2026 | 15.60 | 15.72 | 15.49 | 15.55 | 15.55 | -0.13% | 232,270 |
| Nov 2, 2026 | 15.43 | 15.79 | 15.35 | 15.57 | 15.57 | 1.76% | 266,196 |
| Oct 30, 2026 | 15.50 | 15.64 | 15.25 | 15.30 | 15.30 | -0.46% | 178,870 |
| Oct 29, 2026 | 15.13 | 15.49 | 15.04 | 15.37 | 15.37 | 2.40% | 174,039 |
| Oct 28, 2026 | 14.62 | 15.15 | 14.58 | 15.01 | 15.01 | 2.67% | 266,567 |
| Oct 27, 2026 | 14.66 | 14.84 | 14.48 | 14.62 | 14.62 | 0.27% | 264,876 |
| Oct 26, 2026 | 14.53 | 14.98 | 14.43 | 14.58 | 14.58 | 1.11% | 288,749 |
| Oct 23, 2026 | 14.91 | 14.97 | 14.26 | 14.42 | 14.42 | -4.12% | 270,520 |
| Oct 22, 2026 | 15.04 | 15.23 | 14.87 | 15.04 | 15.04 | -0.13% | 276,168 |
| Oct 21, 2026 | 15.57 | 15.57 | 14.95 | 15.06 | 15.06 | -4.08% | 279,895 |
| Oct 20, 2026 | 15.97 | 16.13 | 15.60 | 15.70 | 15.70 | -1.51% | 246,223 |
| Oct 19, 2026 | 16.22 | 16.36 | 15.91 | 15.94 | 15.94 | -2.45% | 309,561 |
| Oct 16, 2026 | 16.33 | 16.56 | 16.25 | 16.34 | 16.34 | 0.12% | 483,935 |
| Oct 15, 2026 | 15.85 | 16.44 | 15.85 | 16.32 | 16.32 | 3.68% | 292,956 |
| Oct 14, 2026 | 15.69 | 15.77 | 15.48 | 15.74 | 15.74 | -0.51% | 211,115 |
| Oct 13, 2026 | 15.31 | 15.94 | 15.31 | 15.82 | 15.82 | 3.26% | 300,467 |
| Oct 12, 2026 | 15.15 | 15.38 | 15.15 | 15.32 | 15.32 | 0.66% | 177,267 |
| Oct 9, 2026 | 15.15 | 15.48 | 15.15 | 15.22 | 15.22 | 1.87% | 221,285 |
| Oct 8, 2026 | 14.55 | 15.00 | 14.51 | 14.94 | 14.94 | 2.12% | 181,555 |
| Oct 7, 2026 | 14.27 | 14.78 | 14.27 | 14.63 | 14.63 | 1.67% | 193,484 |
| Oct 6, 2026 | 14.42 | 14.52 | 14.33 | 14.39 | 14.39 | -0.07% | 187,778 |
| Oct 5, 2026 | 14.26 | 14.42 | 14.06 | 14.40 | 14.40 | 1.27% | 212,885 |
| Oct 2, 2026 | 14.33 | 14.45 | 14.21 | 14.22 | 14.22 | 0.21% | 251,921 |
| Oct 1, 2026 | 14.44 | 14.49 | 14.13 | 14.19 | 14.19 | -1.11% | 303,150 |
| Sep 30, 2026 | 14.45 | 14.62 | 14.18 | 14.35 | 14.35 | -0.62% | 338,256 |
| Sep 29, 2026 | 14.08 | 14.60 | 14.00 | 14.44 | 14.44 | 2.41% | 345,183 |
| Sep 28, 2026 | 14.09 | 14.29 | 13.95 | 14.10 | 14.10 | 0.07% | 169,369 |
| Sep 25, 2026 | 14.19 | 14.20 | 13.96 | 14.09 | 14.09 | -0.84% | 164,142 |
| Sep 24, 2026 | 14.21 | 14.31 | 14.07 | 14.21 | 14.21 | -0.49% | 149,326 |
| Sep 23, 2026 | 14.31 | 14.38 | 14.07 | 14.28 | 14.28 | -0.90% | 176,679 |
| Sep 22, 2026 | 14.37 | 14.64 | 14.37 | 14.41 | 14.41 | 1.12% | 202,247 |
| Sep 21, 2026 | 14.23 | 14.40 | 14.14 | 14.25 | 14.25 | 0.21% | 186,431 |
| Sep 18, 2026 | 14.25 | 14.38 | 14.20 | 14.22 | 14.22 | -0.70% | 381,450 |
| Sep 17, 2026 | 14.66 | 14.67 | 14.30 | 14.32 | 14.32 | -1.45% | 187,819 |
| Sep 16, 2026 | 14.60 | 14.79 | 14.42 | 14.53 | 14.53 | 0.14% | 266,097 |
| Sep 15, 2026 | 15.21 | 15.21 | 14.42 | 14.51 | 14.51 | -5.16% | 257,022 |
| Sep 14, 2026 | 15.24 | 15.48 | 15.16 | 15.30 | 15.30 | 0.79% | 157,401 |
| Sep 11, 2026 | 15.22 | 15.31 | 15.09 | 15.18 | 15.18 | 0.80% | 187,738 |
| Sep 10, 2026 | 15.03 | 15.26 | 14.98 | 15.06 | 15.06 | - | 205,895 |
| Sep 9, 2026 | 15.03 | 15.11 | 14.87 | 15.06 | 15.06 | -0.73% | 181,477 |
| Sep 8, 2026 | 15.27 | 15.41 | 15.09 | 15.17 | 15.17 | -1.30% | 210,227 |
| Sep 4, 2026 | 15.03 | 15.47 | 15.00 | 15.37 | 15.37 | 2.47% | 174,098 |
| Sep 3, 2026 | 15.42 | 15.54 | 14.95 | 15.00 | 15.00 | -2.28% | 180,402 |
| Sep 2, 2026 | 15.00 | 15.45 | 15.00 | 15.35 | 15.35 | 2.40% | 260,120 |
| Sep 1, 2026 | 15.20 | 15.29 | 14.94 | 14.99 | 14.99 | -1.83% | 154,918 |
| Aug 31, 2026 | 15.31 | 15.43 | 15.17 | 15.27 | 15.27 | -0.26% | 166,814 |
| Aug 28, 2026 | 15.25 | 15.45 | 15.20 | 15.31 | 15.31 | 0.72% | 162,043 |
| Aug 27, 2026 | 15.53 | 15.53 | 15.18 | 15.20 | 15.20 | -2.69% | 152,234 |
| Aug 26, 2026 | 15.71 | 15.79 | 15.42 | 15.62 | 15.62 | -0.45% | 216,772 |