Skip to main content
logo
El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
15.45
+0.25 (1.64%)
Aug 13, 2026, 4:00 PM EDT - Market closed

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202615.2715.7415.2215.4515.451.64%212,752
Aug 12, 202614.9715.3814.8815.2015.202.49%272,182
Aug 11, 202615.2915.4714.7414.8314.83-2.43%310,839
Aug 10, 202615.1015.7515.0515.2015.200.26%355,256
Aug 7, 202616.8717.1515.0115.1615.16-7.39%473,270
Aug 6, 202616.8817.0916.3016.3716.37-3.65%383,718
Aug 5, 202616.6917.0416.6216.9916.992.85%327,709
Aug 4, 202616.6216.8116.3316.5216.52-0.18%358,853
Aug 3, 202616.6116.8616.4816.5516.550.55%205,015
Jul 31, 202616.4616.5316.2616.4616.46-0.12%172,580
Jul 30, 202616.6116.8516.3916.4816.48-0.30%143,660
Jul 29, 202616.3616.7416.3616.5316.531.35%237,634
Jul 28, 202616.3416.5016.3016.3116.310.74%141,529
Jul 27, 202615.9816.3515.9816.1916.191.63%139,723
Jul 24, 202615.5715.9615.5215.9315.933.17%132,145
Jul 23, 202615.6515.7315.3415.4415.44-2.53%174,821
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
Jun 25, 202616.1816.3115.9616.2516.250.12%203,345
Jun 24, 202615.5116.2615.4916.2316.234.84%195,048
Jun 23, 202615.4515.6515.2615.4815.480.19%454,902
Jun 22, 202615.8716.4115.4115.4515.45-3.62%453,178
Jun 18, 202615.9916.0515.7516.0316.031.52%567,408
Jun 17, 202615.7315.9815.5215.7915.790.45%250,061
Jun 16, 202615.6015.8615.5315.7215.720.96%209,508
Jun 15, 202615.7115.8415.4715.5715.57-0.45%268,997
Jun 12, 202615.7515.8715.6415.6415.64-0.51%251,705
Jun 11, 202615.0915.7514.9215.7215.724.38%395,422
Jun 10, 202614.5115.2514.4815.0615.064.37%371,745
Jun 9, 202614.0414.6213.9814.4314.433.15%264,238
Jun 8, 202613.9714.1013.8413.9913.991.23%236,795
Jun 5, 202613.9514.1413.8013.8213.82-0.14%185,613
Jun 4, 202614.0514.1513.7513.8413.84-0.29%265,833
Jun 3, 202614.2114.8313.8613.8813.88-2.46%241,743