Skip to main content
logo
El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
14.10
-0.12 (-0.81%)
At close: Sep 25, 2026, 4:00 PM EDT
14.09
-0.01 (-0.04%)
After-hours: Sep 25, 2026, 4:00 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202614.1614.1613.9714.07--0.99%119,627
Sep 24, 202614.2114.3114.0714.2114.21-0.49%149,323
Sep 23, 202614.3114.3814.0714.2814.28-0.90%176,679
Sep 22, 202614.3714.6414.3714.4114.411.12%202,247
Sep 21, 202614.2314.4014.1414.2514.250.21%186,431
Sep 18, 202614.2514.3814.2014.2214.22-0.70%381,450
Sep 17, 202614.6614.6714.3014.3214.32-1.45%187,819
Sep 16, 202614.6014.7914.4214.5314.530.14%266,097
Sep 15, 202615.2115.2114.4214.5114.51-5.16%257,022
Sep 14, 202615.2415.4815.1615.3015.300.79%157,401
Sep 11, 202615.2215.3115.0915.1815.180.80%187,738
Sep 10, 202615.0315.2614.9815.0615.06-205,895
Sep 9, 202615.0315.1114.8715.0615.06-0.73%181,477
Sep 8, 202615.2715.4115.0915.1715.17-1.30%210,227
Sep 4, 202615.0315.4715.0015.3715.372.47%174,098
Sep 3, 202615.4215.5414.9515.0015.00-2.28%180,402
Sep 2, 202615.0015.4515.0015.3515.352.40%260,120
Sep 1, 202615.2015.2914.9414.9914.99-1.83%154,918
Aug 31, 202615.3115.4315.1715.2715.27-0.26%166,814
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