El Pollo Loco Holdings, Inc. (LOCO)

El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	13.59	13.63	12.94	13.07	13.07	-3.33%	253,801
Apr 30, 2026	13.55	13.69	13.50	13.52	13.52	-0.52%	153,883
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
Mar 12, 2026	10.96	11.17	10.82	10.88	10.88	-2.25%	315,818
Mar 11, 2026	11.01	11.16	10.92	11.13	11.13	0.27%	135,020
Mar 10, 2026	10.95	11.33	10.94	11.10	11.10	0.45%	231,378
Mar 9, 2026	10.82	11.07	10.58	11.05	11.05	0.45%	236,393
Mar 6, 2026	11.01	11.01	10.68	11.00	11.00	-1.87%	323,497
Mar 5, 2026	11.07	11.25	11.03	11.21	11.21	0.27%	107,711
Mar 4, 2026	11.18	11.25	11.13	11.18	11.18	0.54%	146,091
Mar 3, 2026	10.83	11.21	10.79	11.12	11.12	0.18%	164,412
Mar 2, 2026	11.03	11.20	10.89	11.10	11.10	0.36%	201,816
Feb 27, 2026	10.98	11.12	10.89	11.06	11.06	-0.72%	178,204
Feb 26, 2026	10.88	11.19	10.87	11.14	11.14	2.39%	127,807
Feb 25, 2026	10.70	10.89	10.60	10.88	10.88	1.78%	108,679
Feb 24, 2026	10.63	10.84	10.55	10.69	10.69	1.04%	124,761
Feb 23, 2026	10.77	10.80	10.56	10.58	10.58	-2.58%	172,665
Feb 20, 2026	10.77	10.88	10.71	10.86	10.86	0.37%	130,653

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.