El Pollo Loco Holdings, Inc. (LOCO)

NASDAQ: LOCO · Real-Time Price · USD

16.82

+0.57 (3.51%)

At close: Jun 26, 2026, 4:00 PM EDT

16.88

+0.06 (0.36%)

After-hours: Jun 26, 2026, 6:42 PM EDT

El Pollo Loco Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	16.30	16.91	16.22	16.82	16.82	3.51%	1,011,419
Jun 25, 2026	16.18	16.31	15.96	16.25	16.25	0.12%	201,642
Jun 24, 2026	15.51	16.26	15.49	16.23	16.23	4.84%	195,047
Jun 23, 2026	15.45	15.65	15.26	15.48	15.48	0.19%	454,902
Jun 22, 2026	15.87	16.41	15.41	15.45	15.45	-3.62%	453,178
Jun 18, 2026	15.99	16.05	15.75	16.03	16.03	1.52%	567,408
Jun 17, 2026	15.73	15.98	15.52	15.79	15.79	0.45%	250,061
Jun 16, 2026	15.60	15.86	15.53	15.72	15.72	0.96%	209,508
Jun 15, 2026	15.71	15.84	15.47	15.57	15.57	-0.45%	268,997
Jun 12, 2026	15.75	15.87	15.64	15.64	15.64	-0.51%	251,705
Jun 11, 2026	15.09	15.75	14.92	15.72	15.72	4.38%	395,422
Jun 10, 2026	14.51	15.25	14.48	15.06	15.06	4.37%	371,745
Jun 9, 2026	14.04	14.62	13.98	14.43	14.43	3.15%	264,238
Jun 8, 2026	13.97	14.10	13.84	13.99	13.99	1.23%	236,795
Jun 5, 2026	13.95	14.14	13.80	13.82	13.82	-0.14%	185,613
Jun 4, 2026	14.05	14.15	13.75	13.84	13.84	-0.29%	265,833
Jun 3, 2026	14.21	14.83	13.86	13.88	13.88	-2.46%	241,743
Jun 2, 2026	14.72	14.76	14.22	14.23	14.23	-3.53%	467,214
Jun 1, 2026	14.72	14.93	14.50	14.75	14.75	-0.81%	378,733
May 29, 2026	14.69	15.59	14.53	14.87	14.87	6.59%	788,539
May 28, 2026	13.87	13.99	13.73	13.95	13.95	0.65%	246,414
May 27, 2026	13.94	14.25	13.83	13.86	13.86	-	251,727
May 26, 2026	14.11	14.22	13.74	13.86	13.86	-1.49%	244,572
May 22, 2026	14.18	14.28	14.03	14.07	14.07	-0.50%	263,366
May 21, 2026	14.04	14.24	13.91	14.14	14.14	-0.07%	343,697
May 20, 2026	14.03	14.23	13.81	14.15	14.15	1.14%	337,757
May 19, 2026	13.69	14.20	13.58	13.99	13.99	2.19%	853,559
May 18, 2026	13.43	13.75	13.40	13.69	13.69	1.86%	267,011
May 15, 2026	13.37	13.72	13.34	13.44	13.44	-0.30%	225,773
May 14, 2026	13.24	13.57	13.23	13.48	13.48	2.59%	361,299
May 13, 2026	13.48	13.56	12.92	13.14	13.14	-2.95%	431,745
May 12, 2026	13.69	13.70	13.35	13.54	13.54	-0.95%	544,025
May 11, 2026	13.86	14.17	13.39	13.67	13.67	-2.36%	503,877
May 8, 2026	15.85	15.90	13.67	14.00	14.00	3.63%	1,063,429
May 7, 2026	13.35	13.54	13.20	13.51	13.51	0.97%	256,443
May 6, 2026	13.17	13.44	13.14	13.38	13.38	2.22%	184,533
May 5, 2026	13.00	13.20	12.95	13.09	13.09	0.69%	167,465
May 4, 2026	13.02	13.13	12.64	13.00	13.00	-0.54%	340,144
May 1, 2026	13.59	13.63	12.94	13.07	13.07	-3.33%	260,034
Apr 30, 2026	13.55	13.69	13.50	13.52	13.52	-0.52%	163,434
Apr 29, 2026	13.54	13.70	13.52	13.59	13.59	-	197,322
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