El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
9.43
+0.37 (4.08%)
At close: May 12, 2025, 4:00 PM
9.43
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.28 | 9.45 | 9.21 | 9.39 | - | 3.64% | 174,124 |
| May 9, 2025 | 9.02 | 9.14 | 8.95 | 9.06 | 9.06 | 0.55% | 193,184 |
| May 8, 2025 | 8.93 | 9.15 | 8.89 | 9.01 | 9.01 | 1.46% | 254,380 |
| May 7, 2025 | 9.03 | 9.13 | 8.82 | 8.88 | 8.88 | -1.00% | 306,842 |
| May 6, 2025 | 8.84 | 9.04 | 8.79 | 8.97 | 8.97 | 0.90% | 461,891 |
| May 5, 2025 | 8.98 | 9.06 | 8.86 | 8.89 | 8.89 | -2.09% | 386,149 |
| May 2, 2025 | 9.00 | 9.20 | 8.29 | 9.08 | 9.08 | -3.71% | 564,137 |
| May 1, 2025 | 9.32 | 9.55 | 9.23 | 9.43 | 9.43 | 0.86% | 369,546 |
| Apr 30, 2025 | 9.32 | 9.41 | 9.19 | 9.35 | 9.35 | -0.21% | 228,594 |
| Apr 29, 2025 | 9.36 | 9.42 | 9.27 | 9.37 | 9.37 | -0.21% | 122,741 |
| Apr 28, 2025 | 9.63 | 9.66 | 9.27 | 9.39 | 9.39 | -2.80% | 166,802 |
| Apr 25, 2025 | 9.45 | 9.68 | 9.32 | 9.66 | 9.66 | 1.90% | 164,741 |
| Apr 24, 2025 | 9.51 | 9.51 | 9.35 | 9.48 | 9.48 | -0.21% | 176,637 |
| Apr 23, 2025 | 9.60 | 9.80 | 9.41 | 9.50 | 9.50 | 0.53% | 183,046 |
| Apr 22, 2025 | 9.51 | 9.65 | 9.35 | 9.45 | 9.45 | 0.64% | 187,329 |
| Apr 21, 2025 | 9.39 | 9.46 | 9.29 | 9.39 | 9.39 | -0.84% | 183,293 |
| Apr 17, 2025 | 9.74 | 9.89 | 9.45 | 9.47 | 9.47 | -2.77% | 222,258 |
| Apr 16, 2025 | 9.73 | 9.84 | 9.63 | 9.74 | 9.74 | -0.51% | 224,408 |
| Apr 15, 2025 | 9.82 | 9.94 | 9.74 | 9.79 | 9.79 | -0.81% | 173,598 |
| Apr 14, 2025 | 9.69 | 9.93 | 9.66 | 9.87 | 9.87 | 3.35% | 276,172 |
| Apr 11, 2025 | 9.59 | 9.66 | 9.33 | 9.55 | 9.55 | -0.83% | 293,992 |
| Apr 10, 2025 | 9.68 | 10.06 | 9.43 | 9.63 | 9.63 | -2.53% | 280,960 |
| Apr 9, 2025 | 9.91 | 10.04 | 9.07 | 9.88 | 9.88 | -2.85% | 793,655 |
| Apr 8, 2025 | 10.50 | 10.60 | 9.97 | 10.17 | 10.17 | 9.59% | 911,720 |
| Apr 7, 2025 | 9.00 | 9.83 | 8.91 | 9.28 | 9.28 | -0.22% | 496,862 |
| Apr 4, 2025 | 9.53 | 9.76 | 9.17 | 9.30 | 9.30 | -7.46% | 616,131 |
| Apr 3, 2025 | 10.12 | 10.16 | 9.62 | 10.05 | 10.05 | -3.55% | 368,512 |
| Apr 2, 2025 | 10.25 | 10.46 | 10.25 | 10.42 | 10.42 | - | 141,792 |
| Apr 1, 2025 | 10.27 | 10.54 | 10.17 | 10.42 | 10.42 | 1.17% | 173,778 |
| Mar 31, 2025 | 10.39 | 10.39 | 10.25 | 10.30 | 10.30 | -2.00% | 212,677 |
| Mar 28, 2025 | 10.77 | 10.77 | 10.47 | 10.51 | 10.51 | -2.59% | 132,167 |
| Mar 27, 2025 | 10.54 | 10.89 | 10.49 | 10.79 | 10.79 | 2.37% | 228,135 |
| Mar 26, 2025 | 10.45 | 10.56 | 10.43 | 10.54 | 10.54 | 1.25% | 154,035 |
| Mar 25, 2025 | 10.51 | 10.57 | 10.37 | 10.41 | 10.41 | -1.05% | 141,156 |
| Mar 24, 2025 | 10.36 | 10.53 | 10.32 | 10.52 | 10.52 | 2.94% | 202,880 |
| Mar 21, 2025 | 10.32 | 10.41 | 10.19 | 10.22 | 10.22 | -2.20% | 275,577 |
| Mar 20, 2025 | 10.35 | 10.54 | 10.31 | 10.45 | 10.45 | 0.38% | 181,239 |
| Mar 19, 2025 | 10.21 | 10.51 | 10.21 | 10.41 | 10.41 | 2.36% | 247,103 |
| Mar 18, 2025 | 10.13 | 10.22 | 9.99 | 10.17 | 10.17 | 0.10% | 322,677 |
| Mar 17, 2025 | 10.04 | 10.40 | 10.04 | 10.16 | 10.16 | 0.79% | 242,089 |
| Mar 14, 2025 | 9.90 | 10.12 | 9.81 | 10.08 | 10.08 | 2.02% | 265,621 |
| Mar 13, 2025 | 10.48 | 10.57 | 9.86 | 9.88 | 9.88 | -5.99% | 299,152 |
| Mar 12, 2025 | 10.66 | 10.66 | 10.24 | 10.51 | 10.51 | -0.85% | 327,108 |
| Mar 11, 2025 | 10.79 | 11.08 | 10.46 | 10.60 | 10.60 | 1.73% | 525,580 |
| Mar 10, 2025 | 10.47 | 10.74 | 10.25 | 10.42 | 10.42 | -1.88% | 464,105 |
| Mar 7, 2025 | 11.48 | 11.57 | 10.48 | 10.62 | 10.62 | -0.09% | 711,560 |
| Mar 6, 2025 | 10.48 | 10.69 | 10.26 | 10.63 | 10.63 | 0.95% | 379,392 |
| Mar 5, 2025 | 10.79 | 10.95 | 10.45 | 10.53 | 10.53 | -2.41% | 348,630 |
| Mar 4, 2025 | 10.86 | 10.95 | 10.65 | 10.79 | 10.79 | -1.28% | 157,544 |
| Mar 3, 2025 | 11.30 | 11.38 | 10.82 | 10.93 | 10.93 | -3.06% | 525,507 |