Skip to main content
logo
El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
15.93
+0.49 (3.17%)
At close: Jul 24, 2026, 4:00 PM EDT
15.89
-0.04 (-0.25%)
After-hours: Jul 24, 2026, 6:27 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 2, 202614.7214.7614.2214.2314.23-3.53%467,214
Jun 1, 202614.7214.9314.5014.7514.75-0.81%378,733
May 29, 202614.6915.5914.5314.8714.876.59%788,539
May 28, 202613.8713.9913.7313.9513.950.65%246,414
May 27, 202613.9414.2513.8313.8613.86-251,727
May 26, 202614.1114.2213.7413.8613.86-1.49%244,572
May 22, 202614.1814.2814.0314.0714.07-0.50%263,366
May 21, 202614.0414.2413.9114.1414.14-0.07%343,697
May 20, 202614.0314.2313.8114.1514.151.14%337,757
May 19, 202613.6914.2013.5813.9913.992.19%853,559
May 18, 202613.4313.7513.4013.6913.691.86%267,011
May 15, 202613.3713.7213.3413.4413.44-0.30%225,773
May 14, 202613.2413.5713.2313.4813.482.59%361,299
May 13, 202613.4813.5612.9213.1413.14-2.95%431,745