El Pollo Loco Holdings, Inc. (LOCO)
NASDAQ: LOCO · Real-Time Price · USD
11.05
+0.05 (0.45%)
At close: Mar 9, 2026, 4:00 PM EDT
11.04
-0.01 (-0.09%)
After-hours: Mar 9, 2026, 7:46 PM EDT
El Pollo Loco Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.82 | 11.07 | 10.58 | 11.05 | 11.05 | 0.45% | 236,308 |
| Mar 6, 2026 | 11.01 | 11.01 | 10.68 | 11.00 | 11.00 | -1.87% | 323,263 |
| Mar 5, 2026 | 11.07 | 11.25 | 11.03 | 11.21 | 11.21 | 0.27% | 107,673 |
| 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% | 164,156 |
| 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% | 178,201 |
| 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% | 124,461 |
| Feb 23, 2026 | 10.77 | 10.80 | 10.56 | 10.58 | 10.58 | -2.58% | 172,464 |
| Feb 20, 2026 | 10.77 | 10.88 | 10.71 | 10.86 | 10.86 | 0.37% | 130,653 |
| Feb 19, 2026 | 10.66 | 10.84 | 10.60 | 10.82 | 10.82 | 0.93% | 187,388 |
| Feb 18, 2026 | 10.62 | 10.81 | 10.54 | 10.72 | 10.72 | 0.85% | 120,025 |
| Feb 17, 2026 | 10.51 | 10.71 | 10.41 | 10.63 | 10.63 | 1.14% | 164,919 |
| Feb 13, 2026 | 10.45 | 10.53 | 10.34 | 10.51 | 10.51 | 1.25% | 89,411 |
| Feb 12, 2026 | 10.78 | 10.78 | 10.23 | 10.38 | 10.38 | -3.08% | 213,462 |
| Feb 11, 2026 | 10.78 | 10.86 | 10.63 | 10.71 | 10.71 | -0.19% | 167,976 |
| Feb 10, 2026 | 10.77 | 10.88 | 10.72 | 10.73 | 10.73 | -0.09% | 192,528 |
| Feb 9, 2026 | 10.89 | 10.93 | 10.64 | 10.74 | 10.74 | -1.83% | 247,610 |
| Feb 6, 2026 | 10.83 | 10.98 | 10.83 | 10.94 | 10.94 | 2.24% | 196,322 |
| Feb 5, 2026 | 10.65 | 10.74 | 10.50 | 10.70 | 10.70 | -0.37% | 192,140 |
| Feb 4, 2026 | 10.28 | 10.76 | 10.28 | 10.74 | 10.74 | 4.68% | 416,655 |
| Feb 3, 2026 | 10.32 | 10.45 | 10.18 | 10.26 | 10.26 | -0.97% | 220,612 |
| Feb 2, 2026 | 10.15 | 10.43 | 10.13 | 10.36 | 10.36 | 2.27% | 225,493 |
| Jan 30, 2026 | 10.11 | 10.26 | 10.07 | 10.13 | 10.13 | -0.20% | 404,190 |
| Jan 29, 2026 | 10.32 | 10.32 | 10.12 | 10.15 | 10.15 | -0.68% | 188,123 |
| Jan 28, 2026 | 10.59 | 10.80 | 10.21 | 10.22 | 10.22 | -3.22% | 331,398 |
| Jan 27, 2026 | 10.72 | 10.92 | 10.53 | 10.56 | 10.56 | -1.58% | 200,880 |
| Jan 26, 2026 | 10.62 | 10.85 | 10.62 | 10.73 | 10.73 | 0.94% | 289,404 |
| Jan 23, 2026 | 10.90 | 10.94 | 10.56 | 10.63 | 10.63 | -2.74% | 178,506 |
| Jan 22, 2026 | 11.08 | 11.24 | 10.92 | 10.93 | 10.93 | -1.00% | 184,024 |
| Jan 21, 2026 | 10.89 | 11.06 | 10.83 | 11.04 | 11.04 | 1.47% | 173,517 |
| Jan 20, 2026 | 11.14 | 11.20 | 10.86 | 10.88 | 10.88 | -2.42% | 125,706 |
| Jan 16, 2026 | 11.33 | 11.34 | 11.13 | 11.15 | 11.15 | -1.76% | 185,263 |
| Jan 15, 2026 | 11.05 | 11.43 | 11.04 | 11.35 | 11.35 | 2.62% | 166,295 |
| Jan 14, 2026 | 11.10 | 11.23 | 10.97 | 11.06 | 11.06 | -0.72% | 188,741 |
| Jan 13, 2026 | 11.23 | 11.30 | 10.95 | 11.14 | 11.14 | -0.71% | 199,686 |
| Jan 12, 2026 | 11.16 | 11.29 | 11.01 | 11.22 | 11.22 | 0.54% | 222,698 |
| Jan 9, 2026 | 10.96 | 11.22 | 10.85 | 11.16 | 11.16 | 1.92% | 194,336 |
| Jan 8, 2026 | 10.66 | 11.00 | 10.66 | 10.95 | 10.95 | 2.15% | 197,592 |
| Jan 7, 2026 | 10.76 | 10.86 | 10.69 | 10.72 | 10.72 | -0.46% | 230,661 |
| Jan 6, 2026 | 10.52 | 10.85 | 10.39 | 10.77 | 10.77 | 2.28% | 245,580 |
| Jan 5, 2026 | 10.33 | 10.68 | 10.33 | 10.53 | 10.53 | 2.03% | 280,692 |
| Jan 2, 2026 | 10.46 | 10.46 | 10.25 | 10.32 | 10.32 | -1.34% | 187,600 |
| Dec 31, 2025 | 10.54 | 10.82 | 10.44 | 10.46 | 10.46 | -0.38% | 164,880 |
| Dec 30, 2025 | 10.67 | 10.72 | 10.48 | 10.50 | 10.50 | -1.69% | 119,428 |
| Dec 29, 2025 | 10.84 | 10.84 | 10.67 | 10.68 | 10.68 | -1.75% | 118,761 |
| Dec 26, 2025 | 10.75 | 10.89 | 10.58 | 10.87 | 10.87 | 1.30% | 132,678 |
| Dec 24, 2025 | 10.60 | 10.75 | 10.57 | 10.73 | 10.73 | 1.23% | 65,935 |
| Dec 23, 2025 | 10.64 | 10.69 | 10.46 | 10.60 | 10.60 | -1.12% | 238,493 |
| Dec 22, 2025 | 10.92 | 10.98 | 10.69 | 10.72 | 10.72 | -1.20% | 220,510 |
| Dec 19, 2025 | 11.22 | 11.22 | 10.84 | 10.85 | 10.85 | -3.73% | 444,901 |
| Dec 18, 2025 | 11.30 | 11.39 | 11.23 | 11.27 | 11.27 | 0.81% | 246,525 |
| Dec 17, 2025 | 11.46 | 11.53 | 11.11 | 11.18 | 11.18 | -2.02% | 185,581 |
| Dec 16, 2025 | 11.65 | 11.70 | 11.25 | 11.41 | 11.41 | -2.56% | 464,661 |
| Dec 15, 2025 | 11.62 | 11.73 | 11.56 | 11.71 | 11.71 | 0.86% | 257,002 |
| Dec 12, 2025 | 11.60 | 11.74 | 11.54 | 11.61 | 11.61 | 0.69% | 147,395 |
| Dec 11, 2025 | 11.41 | 11.65 | 11.41 | 11.53 | 11.53 | 1.32% | 444,545 |
| Dec 10, 2025 | 11.25 | 11.48 | 11.24 | 11.38 | 11.38 | 0.44% | 228,502 |
| Dec 9, 2025 | 11.17 | 11.43 | 11.17 | 11.33 | 11.33 | 1.16% | 140,171 |
| Dec 8, 2025 | 11.29 | 11.39 | 11.12 | 11.20 | 11.20 | -0.80% | 204,849 |
| Dec 5, 2025 | 11.25 | 11.39 | 11.22 | 11.29 | 11.29 | 0.62% | 237,855 |
| Dec 4, 2025 | 11.30 | 11.38 | 11.16 | 11.22 | 11.22 | -0.62% | 246,998 |
| Dec 3, 2025 | 10.96 | 11.40 | 10.96 | 11.29 | 11.29 | 3.20% | 277,970 |
| Dec 2, 2025 | 10.95 | 10.99 | 10.66 | 10.94 | 10.94 | 0.55% | 226,347 |
| Dec 1, 2025 | 10.86 | 10.96 | 10.83 | 10.88 | 10.88 | -0.27% | 198,478 |
| Nov 28, 2025 | 10.99 | 11.01 | 10.88 | 10.91 | 10.91 | -0.37% | 90,518 |
| Nov 26, 2025 | 10.67 | 11.05 | 10.42 | 10.95 | 10.95 | 1.77% | 413,784 |
| Nov 25, 2025 | 10.44 | 10.84 | 10.44 | 10.76 | 10.76 | 3.56% | 237,526 |
| Nov 24, 2025 | 10.50 | 10.57 | 10.33 | 10.39 | 10.39 | -0.76% | 350,074 |
| Nov 21, 2025 | 10.05 | 10.49 | 10.01 | 10.47 | 10.47 | 3.97% | 264,676 |
| Nov 20, 2025 | 10.23 | 10.36 | 9.99 | 10.07 | 10.07 | -1.66% | 270,160 |
| Nov 19, 2025 | 10.26 | 10.29 | 10.12 | 10.24 | 10.24 | -0.58% | 215,547 |
| Nov 18, 2025 | 10.17 | 10.31 | 10.04 | 10.30 | 10.30 | 1.28% | 170,398 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.10 | 10.17 | 10.17 | -3.78% | 189,100 |
| Nov 14, 2025 | 10.69 | 10.77 | 10.49 | 10.57 | 10.57 | -2.13% | 198,473 |
| Nov 13, 2025 | 10.90 | 10.97 | 10.77 | 10.80 | 10.80 | -1.19% | 238,487 |
| Nov 12, 2025 | 10.72 | 11.00 | 10.72 | 10.93 | 10.93 | 1.96% | 183,880 |
| Nov 11, 2025 | 10.59 | 10.74 | 10.57 | 10.72 | 10.72 | 1.52% | 171,267 |
| Nov 10, 2025 | 10.49 | 10.59 | 10.35 | 10.56 | 10.56 | 1.05% | 313,406 |
| Nov 7, 2025 | 10.34 | 10.59 | 10.34 | 10.45 | 10.45 | 0.97% | 367,600 |
| Nov 6, 2025 | 10.58 | 10.63 | 10.14 | 10.35 | 10.35 | -2.73% | 349,454 |
| Nov 5, 2025 | 10.49 | 10.79 | 10.35 | 10.64 | 10.64 | 1.04% | 471,496 |
| Nov 4, 2025 | 10.26 | 10.73 | 10.17 | 10.53 | 10.53 | 2.23% | 538,681 |
| Nov 3, 2025 | 10.16 | 10.33 | 9.84 | 10.30 | 10.30 | 0.78% | 480,288 |
| Oct 31, 2025 | 9.88 | 10.85 | 9.69 | 10.22 | 10.22 | 12.80% | 1,406,628 |
| Oct 30, 2025 | 9.38 | 9.43 | 8.99 | 9.06 | 9.06 | -4.73% | 628,122 |
| Oct 29, 2025 | 9.49 | 9.77 | 9.37 | 9.51 | 9.51 | -0.42% | 301,447 |
| Oct 28, 2025 | 9.76 | 9.88 | 9.52 | 9.55 | 9.55 | -2.15% | 339,650 |
| Oct 27, 2025 | 9.46 | 9.78 | 9.37 | 9.76 | 9.76 | 3.17% | 348,660 |
| Oct 24, 2025 | 9.44 | 9.62 | 9.35 | 9.46 | 9.46 | 0.75% | 362,379 |
| Oct 23, 2025 | 9.54 | 9.54 | 9.38 | 9.39 | 9.39 | -1.78% | 140,651 |
| Oct 22, 2025 | 9.52 | 9.67 | 9.49 | 9.56 | 9.56 | 0.42% | 169,852 |
| Oct 21, 2025 | 9.45 | 9.58 | 9.40 | 9.52 | 9.52 | 0.32% | 139,882 |
| Oct 20, 2025 | 9.43 | 9.58 | 9.32 | 9.49 | 9.49 | 0.96% | 177,332 |
| Oct 17, 2025 | 9.20 | 9.42 | 9.11 | 9.40 | 9.40 | 1.95% | 198,227 |
| Oct 16, 2025 | 9.41 | 9.46 | 9.15 | 9.22 | 9.22 | -2.33% | 309,835 |
| Oct 15, 2025 | 9.62 | 9.81 | 9.40 | 9.44 | 9.44 | -1.46% | 174,806 |
| Oct 14, 2025 | 9.35 | 9.68 | 9.33 | 9.58 | 9.58 | 1.27% | 200,614 |