El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 19, 2026	10.66	10.84	10.60	10.82	10.82	0.93%	187,528
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%	178,531
Jan 22, 2026	11.08	11.24	10.92	10.93	10.93	-1.00%	184,048
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%	160,465
Jan 16, 2026	11.33	11.34	11.13	11.15	11.15	-1.76%	185,364
Jan 15, 2026	11.05	11.43	11.04	11.35	11.35	2.62%	197,827
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%	197,742
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%	256,095
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%	188,300
Dec 31, 2025	10.54	10.82	10.44	10.46	10.46	-0.38%	164,981
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%	118,781
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%	220,610
Dec 19, 2025	11.22	11.22	10.84	10.85	10.85	-3.73%	460,892
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