El Pollo Loco Holdings, Inc. LOCO
NASDAQ · United States · Consumer Services
$14.19-0.16 (-1.11%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14.19 | -1.11% | $14.44 | $14.49 | $14.13 | 303.00K |
| 2026-09-30 | $14.35 | -0.62% | $14.45 | $14.62 | $14.18 | 338.30K |
| 2026-09-29 | $14.44 | +2.41% | $14.08 | $14.60 | $14.00 | 345.10K |
| 2026-09-28 | $14.10 | +0.07% | $14.09 | $14.28 | $13.95 | 169.40K |
| 2026-09-25 | $14.09 | -0.84% | $14.19 | $14.20 | $13.96 | 164.10K |
| 2026-09-24 | $14.21 | -0.49% | $14.21 | $14.31 | $14.07 | 149.30K |
| 2026-09-23 | $14.28 | -0.90% | $14.31 | $14.38 | $14.07 | 176.70K |
| 2026-09-22 | $14.41 | +1.12% | $14.37 | $14.64 | $14.37 | 202.20K |
| 2026-09-21 | $14.25 | +0.21% | $14.23 | $14.40 | $14.14 | 186.40K |
| 2026-09-18 | $14.22 | -0.70% | $14.25 | $14.38 | $14.20 | 381.40K |
| 2026-09-17 | $14.32 | -1.45% | $14.66 | $14.66 | $14.30 | 187.80K |
| 2026-09-16 | $14.53 | +0.14% | $14.60 | $14.78 | $14.42 | 266.10K |
| 2026-09-15 | $14.51 | -5.16% | $15.21 | $15.21 | $14.42 | 257.00K |
| 2026-09-14 | $15.30 | +0.79% | $15.24 | $15.48 | $15.16 | 157.40K |
| 2026-09-11 | $15.18 | +0.80% | $15.22 | $15.31 | $15.09 | 187.70K |
| 2026-09-10 | $15.06 | 0.00% | $15.03 | $15.26 | $14.98 | 205.90K |
| 2026-09-09 | $15.06 | -0.73% | $15.03 | $15.11 | $14.87 | 181.50K |
| 2026-09-08 | $15.17 | -1.30% | $15.27 | $15.41 | $15.09 | 210.20K |
| 2026-09-04 | $15.37 | +2.47% | $15.03 | $15.47 | $15.00 | 174.10K |
| 2026-09-03 | $15.00 | -2.28% | $15.42 | $15.54 | $14.95 | 180.40K |
| 2026-09-02 | $15.35 | +2.40% | $15.00 | $15.45 | $15.00 | 260.00K |
| 2026-09-01 | $14.99 | -1.83% | $15.20 | $15.28 | $14.94 | 154.90K |
| 2026-08-31 | $15.27 | -0.26% | $15.31 | $15.43 | $15.17 | 166.80K |
| 2026-08-28 | $15.31 | +0.72% | $15.25 | $15.44 | $15.20 | 162.00K |
| 2026-08-27 | $15.20 | -2.69% | $15.53 | $15.53 | $15.18 | 152.20K |
| 2026-08-26 | $15.62 | -0.45% | $15.71 | $15.78 | $15.42 | 216.80K |
| 2026-08-25 | $15.69 | -1.32% | $15.93 | $16.17 | $15.64 | 225.80K |
| 2026-08-24 | $15.90 | -0.81% | $15.98 | $16.27 | $15.74 | 232.80K |
| 2026-08-21 | $16.03 | +4.29% | $15.44 | $16.11 | $15.34 | 758.30K |
| 2026-08-20 | $15.37 | +0.26% | $15.20 | $15.40 | $15.04 | 149.20K |
| 2026-08-19 | $15.33 | +0.33% | $15.35 | $15.70 | $15.23 | 211.10K |
| 2026-08-18 | $15.28 | -1.16% | $15.46 | $15.68 | $15.25 | 263.30K |
| 2026-08-17 | $15.46 | -0.51% | $15.32 | $15.52 | $15.25 | 226.20K |
| 2026-08-14 | $15.54 | +0.58% | $15.45 | $15.59 | $15.36 | 147.10K |
| 2026-08-13 | $15.45 | +1.64% | $15.27 | $15.74 | $15.22 | 212.80K |
| 2026-08-12 | $15.20 | +2.49% | $14.97 | $15.38 | $14.88 | 305.90K |
| 2026-08-11 | $14.83 | -2.43% | $15.29 | $15.47 | $14.74 | 310.80K |
| 2026-08-10 | $15.20 | +0.26% | $15.10 | $15.75 | $15.05 | 355.30K |
| 2026-08-07 | $15.16 | -7.39% | $16.87 | $17.15 | $15.01 | 473.30K |
| 2026-08-06 | $16.37 | -3.65% | $16.88 | $17.09 | $16.30 | 383.80K |
| 2026-08-05 | $16.99 | +2.85% | $16.69 | $17.04 | $16.62 | 327.80K |
| 2026-08-04 | $16.52 | -0.18% | $16.62 | $16.81 | $16.33 | 405.30K |
| 2026-08-03 | $16.55 | +0.55% | $16.61 | $16.86 | $16.48 | 205.50K |
| 2026-07-31 | $16.46 | -0.12% | $16.46 | $16.53 | $16.26 | 172.60K |
| 2026-07-30 | $16.48 | -0.30% | $16.61 | $16.85 | $16.39 | 143.80K |
| 2026-07-29 | $16.53 | +1.35% | $16.36 | $16.74 | $16.36 | 237.60K |
| 2026-07-28 | $16.31 | +0.74% | $16.34 | $16.50 | $16.30 | 141.70K |
| 2026-07-27 | $16.19 | +1.63% | $15.98 | $16.35 | $15.98 | 139.80K |
| 2026-07-24 | $15.93 | +3.17% | $15.57 | $15.96 | $15.52 | 132.10K |
| 2026-07-23 | $15.44 | -2.53% | $15.65 | $15.73 | $15.34 | 174.80K |
| 2026-07-22 | $15.84 | -2.70% | $16.19 | $16.34 | $15.73 | 226.40K |
| 2026-07-21 | $16.28 | +0.93% | $16.13 | $16.32 | $16.00 | 178.60K |
| 2026-07-20 | $16.13 | -2.77% | $16.59 | $16.68 | $16.11 | 197.00K |
| 2026-07-17 | $16.59 | +0.24% | $16.55 | $16.79 | $16.48 | 208.20K |
| 2026-07-16 | $16.55 | +0.61% | $16.49 | $16.76 | $16.39 | 175.30K |
| 2026-07-15 | $16.45 | -0.66% | $16.55 | $16.73 | $16.38 | 180.80K |
| 2026-07-14 | $16.56 | -1.08% | $16.78 | $16.90 | $16.51 | 285.40K |
| 2026-07-13 | $16.74 | +0.54% | $16.69 | $17.02 | $16.65 | 287.90K |
| 2026-07-10 | $16.65 | +1.34% | $16.53 | $16.85 | $16.53 | 136.10K |
| 2026-07-09 | $16.43 | +0.31% | $16.37 | $16.54 | $16.25 | 162.90K |
| 2026-07-08 | $16.38 | +0.92% | $16.15 | $16.40 | $15.84 | 211.20K |
| 2026-07-07 | $16.23 | -0.43% | $16.32 | $16.55 | $16.05 | 197.60K |
| 2026-07-06 | $16.30 | -2.28% | $16.67 | $16.75 | $16.26 | 234.20K |
| 2026-07-02 | $16.68 | -3.02% | $17.20 | $17.27 | $16.65 | 231.20K |
| 2026-07-01 | $17.20 | +1.42% | $17.00 | $17.40 | $17.00 | 441.10K |
| 2026-06-30 | $16.96 | +2.60% | $16.60 | $17.00 | $16.28 | 299.20K |
| 2026-06-29 | $16.53 | -1.72% | $16.51 | $16.67 | $16.34 | 415.10K |
| 2026-06-26 | $16.82 | +3.51% | $16.30 | $16.91 | $16.22 | 1.02M |
| 2026-06-25 | $16.25 | +0.12% | $16.18 | $16.31 | $15.95 | 203.30K |
| 2026-06-24 | $16.23 | +4.84% | $15.51 | $16.26 | $15.49 | 195.00K |
| 2026-06-23 | $15.48 | +0.19% | $15.45 | $15.65 | $15.26 | 454.90K |
| 2026-06-22 | $15.45 | -3.62% | $15.87 | $16.41 | $15.41 | 453.10K |
| 2026-06-18 | $16.03 | +1.52% | $15.99 | $16.05 | $15.75 | 567.40K |
| 2026-06-17 | $15.79 | +0.45% | $15.73 | $15.98 | $15.52 | 250.00K |
| 2026-06-16 | $15.72 | +0.96% | $15.60 | $15.86 | $15.53 | 209.50K |
| 2026-06-15 | $15.57 | -0.45% | $15.71 | $15.84 | $15.47 | 269.00K |
| 2026-06-12 | $15.64 | -0.51% | $15.75 | $15.87 | $15.64 | 251.70K |
| 2026-06-11 | $15.72 | +4.38% | $15.09 | $15.75 | $14.92 | 395.40K |
| 2026-06-10 | $15.06 | +4.37% | $14.51 | $15.25 | $14.48 | 371.70K |
| 2026-06-09 | $14.43 | +3.15% | $14.04 | $14.61 | $13.98 | 264.20K |
| 2026-06-08 | $13.99 | +1.23% | $13.97 | $14.10 | $13.84 | 236.80K |
| 2026-06-05 | $13.82 | -0.14% | $13.95 | $14.14 | $13.80 | 185.60K |
| 2026-06-04 | $13.84 | -0.29% | $14.05 | $14.15 | $13.75 | 265.80K |
| 2026-06-03 | $13.88 | -2.46% | $14.21 | $14.83 | $13.85 | 241.70K |
| 2026-06-02 | $14.23 | -3.53% | $14.72 | $14.76 | $14.22 | 467.20K |
| 2026-06-01 | $14.75 | -0.81% | $14.72 | $14.93 | $14.50 | 378.70K |
| 2026-05-29 | $14.87 | +6.59% | $14.69 | $15.59 | $14.52 | 788.50K |
| 2026-05-28 | $13.95 | +0.65% | $13.87 | $13.99 | $13.73 | 245.90K |
| 2026-05-27 | $13.86 | 0.00% | $13.94 | $14.25 | $13.82 | 251.70K |
| 2026-05-26 | $13.86 | -1.49% | $14.11 | $14.22 | $13.74 | 244.60K |