El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	14.18	14.28	14.03	14.07	14.07	-0.50%	261,843
May 21, 2026	14.04	14.24	13.91	14.14	14.14	-0.07%	343,697
May 20, 2026	14.03	14.23	13.81	14.15	14.15	1.14%	337,757
May 19, 2026	13.69	14.20	13.58	13.99	13.99	2.19%	853,559
May 18, 2026	13.43	13.75	13.40	13.69	13.69	1.86%	267,011
May 15, 2026	13.37	13.72	13.34	13.44	13.44	-0.30%	225,773
May 14, 2026	13.24	13.57	13.23	13.48	13.48	2.59%	361,299
May 13, 2026	13.48	13.56	12.92	13.14	13.14	-2.95%	431,745
May 12, 2026	13.69	13.70	13.35	13.54	13.54	-0.95%	544,025
May 11, 2026	13.86	14.17	13.39	13.67	13.67	-2.36%	503,877
May 8, 2026	15.85	15.90	13.67	14.00	14.00	3.63%	1,063,429
May 7, 2026	13.35	13.54	13.20	13.51	13.51	0.97%	256,443
May 6, 2026	13.17	13.44	13.14	13.38	13.38	2.22%	184,533
May 5, 2026	13.00	13.20	12.95	13.09	13.09	0.69%	167,465
May 4, 2026	13.02	13.13	12.64	13.00	13.00	-0.54%	340,144
May 1, 2026	13.59	13.63	12.94	13.07	13.07	-3.33%	260,034
Apr 30, 2026	13.55	13.69	13.50	13.52	13.52	-0.52%	163,434
Apr 29, 2026	13.54	13.70	13.52	13.59	13.59	-	197,322
Apr 28, 2026	13.81	13.81	13.58	13.59	13.59	-1.45%	160,415
Apr 27, 2026	13.80	13.95	13.79	13.79	13.79	-0.36%	236,101
Apr 24, 2026	13.80	13.92	13.72	13.84	13.84	-0.29%	493,228
Apr 23, 2026	14.08	14.09	13.86	13.88	13.88	-0.79%	219,117
Apr 22, 2026	13.86	14.17	13.86	13.99	13.99	1.45%	253,590
Apr 21, 2026	14.06	14.11	13.74	13.79	13.79	-1.92%	357,577
Apr 20, 2026	13.92	14.16	13.75	14.06	14.06	0.79%	235,943
Apr 17, 2026	13.95	13.99	13.78	13.95	13.95	1.53%	190,967
Apr 16, 2026	13.83	13.83	13.66	13.74	13.74	0.07%	184,206
Apr 15, 2026	13.87	13.94	13.70	13.73	13.73	-1.15%	165,970
Apr 14, 2026	13.83	13.96	13.83	13.89	13.89	0.22%	173,330
Apr 13, 2026	13.75	13.88	13.51	13.86	13.86	-0.14%	246,694
Apr 10, 2026	14.01	14.01	13.80	13.88	13.88	-1.14%	154,045
Apr 9, 2026	13.87	14.25	13.85	14.04	14.04	0.21%	243,794
Apr 8, 2026	14.26	14.42	13.93	14.01	14.01	-0.21%	208,215
Apr 7, 2026	14.18	14.38	13.80	14.04	14.04	-1.82%	387,847
Apr 6, 2026	13.83	14.49	13.80	14.30	14.30	2.95%	484,249
Apr 2, 2026	13.60	13.93	13.54	13.89	13.89	0.07%	224,703
Apr 1, 2026	13.92	14.03	13.54	13.88	13.88	0.14%	203,610
Mar 31, 2026	14.08	14.08	13.56	13.86	13.86	0.43%	297,695
Mar 30, 2026	13.94	14.04	13.69	13.80	13.80	-0.07%	274,064
Mar 27, 2026	14.01	14.02	13.33	13.81	13.81	-2.20%	522,410
Mar 26, 2026	14.24	14.35	14.04	14.12	14.12	-1.47%	373,102
Mar 25, 2026	14.29	14.34	13.99	14.33	14.33	1.49%	232,736
Mar 24, 2026	14.10	14.21	13.96	14.12	14.12	0.07%	287,073
Mar 23, 2026	14.19	14.34	14.00	14.11	14.11	-0.28%	288,401
Mar 20, 2026	14.33	14.35	14.03	14.15	14.15	-1.26%	387,920
Mar 19, 2026	13.94	14.47	13.81	14.33	14.33	3.09%	659,355
Mar 18, 2026	13.83	14.50	13.78	13.90	13.90	0.36%	954,982
Mar 17, 2026	13.42	14.16	13.13	13.85	13.85	3.98%	744,909
Mar 16, 2026	12.64	13.56	12.57	13.32	13.32	4.72%	960,411
Mar 13, 2026	12.48	13.07	12.24	12.72	12.72	16.91%	2,152,063