El Pollo Loco Holdings, Inc. (LOCO)

NASDAQ: LOCO · Real-Time Price · USD

16.68

-0.52 (-3.02%)

At close: Jul 2, 2026, 4:00 PM EDT

17.01

+0.33 (1.98%)

After-hours: Jul 2, 2026, 5:39 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.20	17.28	16.65	16.68	16.68	-3.02%	231,224
Jul 1, 2026	17.00	17.40	17.00	17.20	17.20	1.42%	441,330
Jun 30, 2026	16.60	17.00	16.29	16.96	16.96	2.60%	299,182
Jun 29, 2026	16.51	16.67	16.34	16.53	16.53	-1.72%	415,114
Jun 26, 2026	16.30	16.91	16.22	16.82	16.82	3.51%	1,022,779
Jun 25, 2026	16.18	16.31	15.96	16.25	16.25	0.12%	203,345
Jun 24, 2026	15.51	16.26	15.49	16.23	16.23	4.84%	195,048
Jun 23, 2026	15.45	15.65	15.26	15.48	15.48	0.19%	454,902
Jun 22, 2026	15.87	16.41	15.41	15.45	15.45	-3.62%	453,178
Jun 18, 2026	15.99	16.05	15.75	16.03	16.03	1.52%	567,408
Jun 17, 2026	15.73	15.98	15.52	15.79	15.79	0.45%	250,061
Jun 16, 2026	15.60	15.86	15.53	15.72	15.72	0.96%	209,508
Jun 15, 2026	15.71	15.84	15.47	15.57	15.57	-0.45%	268,997
Jun 12, 2026	15.75	15.87	15.64	15.64	15.64	-0.51%	251,705
Jun 11, 2026	15.09	15.75	14.92	15.72	15.72	4.38%	395,422
Jun 10, 2026	14.51	15.25	14.48	15.06	15.06	4.37%	371,745
Jun 9, 2026	14.04	14.62	13.98	14.43	14.43	3.15%	264,238
Jun 8, 2026	13.97	14.10	13.84	13.99	13.99	1.23%	236,795
Jun 5, 2026	13.95	14.14	13.80	13.82	13.82	-0.14%	185,613
Jun 4, 2026	14.05	14.15	13.75	13.84	13.84	-0.29%	265,833
Jun 3, 2026	14.21	14.83	13.86	13.88	13.88	-2.46%	241,743
Jun 2, 2026	14.72	14.76	14.22	14.23	14.23	-3.53%	467,214
Jun 1, 2026	14.72	14.93	14.50	14.75	14.75	-0.81%	378,733
May 29, 2026	14.69	15.59	14.53	14.87	14.87	6.59%	788,539
May 28, 2026	13.87	13.99	13.73	13.95	13.95	0.65%	246,414
May 27, 2026	13.94	14.25	13.83	13.86	13.86	-	251,727
May 26, 2026	14.11	14.22	13.74	13.86	13.86	-1.49%	244,572
May 22, 2026	14.18	14.28	14.03	14.07	14.07	-0.50%	263,366
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