NASDAQ : LOCO
El Pollo Loco Holdings, Inc. — Price history
Consumer Discretionary · Restaurants · United States
Last price 15.37 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 467.75M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
El Pollo Loco Holdings, Inc. (LOCO) closed at 15.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.5 | 15.64 | 15.25 | 15.3 | 178,870 | -0.46% |
| 2026-10-29 | 15.13 | 15.49 | 15.04 | 15.37 | 174,039 | +2.40% |
| 2026-10-28 | 14.62 | 15.15 | 14.58 | 15.01 | 266,567 | +2.67% |
| 2026-10-27 | 14.66 | 14.84 | 14.48 | 14.62 | 264,876 | +0.27% |
| 2026-10-26 | 14.53 | 14.98 | 14.425 | 14.58 | 288,749 | +1.11% |
| 2026-10-23 | 14.91 | 14.965 | 14.26 | 14.42 | 270,520 | -4.12% |
| 2026-10-22 | 15.04 | 15.23 | 14.87 | 15.04 | 276,168 | -0.13% |
| 2026-10-21 | 15.57 | 15.57 | 14.95 | 15.06 | 279,895 | -4.08% |
| 2026-10-20 | 15.97 | 16.13 | 15.595 | 15.7 | 246,223 | -1.51% |
| 2026-10-19 | 16.22 | 16.36 | 15.91 | 15.94 | 309,561 | -2.45% |
| 2026-10-16 | 16.33 | 16.56 | 16.25 | 16.34 | 483,935 | +0.12% |
| 2026-10-15 | 15.85 | 16.44 | 15.85 | 16.32 | 292,956 | +3.68% |
| 2026-10-14 | 15.69 | 15.77 | 15.48 | 15.74 | 211,115 | -0.51% |
| 2026-10-13 | 15.31 | 15.94 | 15.31 | 15.82 | 300,467 | +3.26% |
| 2026-10-12 | 15.15 | 15.38 | 15.15 | 15.32 | 177,267 | +0.66% |
| 2026-10-09 | 15.15 | 15.48 | 15.15 | 15.22 | 221,285 | +1.87% |
| 2026-10-08 | 14.55 | 15 | 14.51 | 14.94 | 181,555 | +2.12% |
| 2026-10-07 | 14.27 | 14.775 | 14.27 | 14.63 | 193,484 | +1.67% |
| 2026-10-06 | 14.42 | 14.52 | 14.33 | 14.39 | 187,778 | -0.07% |
| 2026-10-05 | 14.26 | 14.42 | 14.063 | 14.4 | 212,885 | +1.27% |
| 2026-10-02 | 14.33 | 14.445 | 14.213 | 14.22 | 251,921 | +0.21% |
| 2026-10-01 | 14.44 | 14.49 | 14.13 | 14.19 | 303,150 | -1.11% |
| 2026-09-30 | 14.45 | 14.62 | 14.18 | 14.35 | 338,256 | -0.62% |
| 2026-09-29 | 14.08 | 14.6 | 14 | 14.44 | 345,183 | +2.41% |
| 2026-09-28 | 14.09 | 14.285 | 13.95 | 14.1 | 169,369 | +0.07% |
| 2026-09-25 | 14.19 | 14.2 | 13.96 | 14.09 | 164,142 | -0.84% |
| 2026-09-24 | 14.21 | 14.31 | 14.07 | 14.21 | 149,326 | -0.49% |
| 2026-09-23 | 14.31 | 14.38 | 14.07 | 14.28 | 176,679 | -0.90% |
| 2026-09-22 | 14.37 | 14.64 | 14.37 | 14.41 | 202,247 | +1.12% |
| 2026-09-21 | 14.23 | 14.4 | 14.141 | 14.25 | 186,431 | +0.21% |
| 2026-09-18 | 14.25 | 14.38 | 14.2 | 14.22 | 381,450 | -0.70% |
| 2026-09-17 | 14.66 | 14.665 | 14.3 | 14.32 | 187,819 | -1.45% |
| 2026-09-16 | 14.6 | 14.785 | 14.42 | 14.53 | 266,097 | +0.14% |
| 2026-09-15 | 15.21 | 15.21 | 14.42 | 14.51 | 257,021 | -5.16% |
| 2026-09-14 | 15.24 | 15.48 | 15.16 | 15.3 | 157,401 | +0.79% |
| 2026-09-11 | 15.22 | 15.31 | 15.085 | 15.18 | 187,738 | +0.80% |
| 2026-09-10 | 15.03 | 15.255 | 14.98 | 15.06 | 205,895 | +0.00% |
| 2026-09-09 | 15.03 | 15.11 | 14.87 | 15.06 | 181,477 | -0.73% |
| 2026-09-08 | 15.27 | 15.41 | 15.085 | 15.17 | 210,227 | -1.30% |
| 2026-09-04 | 15.03 | 15.474 | 15 | 15.37 | 174,098 | +2.47% |
| 2026-09-03 | 15.42 | 15.54 | 14.95 | 15 | 180,402 | -2.28% |
| 2026-09-02 | 15 | 15.45 | 15 | 15.35 | 260,120 | +2.40% |
| 2026-09-01 | 15.2 | 15.285 | 14.94 | 14.99 | 154,918 | -1.83% |
| 2026-08-31 | 15.31 | 15.425 | 15.17 | 15.27 | 166,814 | -0.26% |
| 2026-08-28 | 15.25 | 15.445 | 15.2 | 15.31 | 162,043 | +0.72% |
| 2026-08-27 | 15.53 | 15.53 | 15.18 | 15.2 | 152,234 | -2.69% |
| 2026-08-26 | 15.71 | 15.785 | 15.42 | 15.62 | 216,772 | -0.45% |
| 2026-08-25 | 15.93 | 16.175 | 15.64 | 15.69 | 225,845 | -1.32% |
| 2026-08-24 | 15.98 | 16.27 | 15.74 | 15.9 | 232,832 | -0.81% |
| 2026-08-21 | 15.44 | 16.115 | 15.34 | 16.03 | 758,354 | +4.29% |
| 2026-08-20 | 15.2 | 15.4 | 15.04 | 15.37 | 149,197 | +0.26% |
| 2026-08-19 | 15.35 | 15.7 | 15.23 | 15.33 | 211,068 | +0.33% |
| 2026-08-18 | 15.46 | 15.68 | 15.25 | 15.28 | 263,274 | -1.16% |
| 2026-08-17 | 15.32 | 15.52 | 15.25 | 15.46 | 226,212 | -0.51% |
| 2026-08-14 | 15.45 | 15.592 | 15.365 | 15.54 | 147,140 | +0.58% |
| 2026-08-13 | 15.27 | 15.74 | 15.22 | 15.45 | 212,754 | +1.64% |
| 2026-08-12 | 14.97 | 15.38 | 14.88 | 15.2 | 305,883 | +2.49% |
| 2026-08-11 | 15.29 | 15.47 | 14.74 | 14.83 | 310,849 | -2.43% |
| 2026-08-10 | 15.1 | 15.75 | 15.05 | 15.2 | 355,356 | +0.26% |
| 2026-08-07 | 16.87 | 17.15 | 15.01 | 15.16 | 473,564 | -7.39% |
| 2026-08-06 | 16.88 | 17.09 | 16.3 | 16.37 | 383,819 | -3.65% |
| 2026-08-05 | 16.69 | 17.04 | 16.62 | 16.99 | 327,781 | +2.85% |
| 2026-08-04 | 16.62 | 16.81 | 16.33 | 16.52 | 405,280 | -0.18% |
| 2026-08-03 | 16.61 | 16.86 | 16.48 | 16.55 | 205,517 | +0.55% |
| 2026-07-31 | 16.46 | 16.53 | 16.26 | 16.46 | 172,600 | -0.12% |
| 2026-07-30 | 16.61 | 16.85 | 16.39 | 16.48 | 143,762 | -0.30% |
| 2026-07-29 | 16.36 | 16.74 | 16.36 | 16.53 | 237,647 | +1.35% |
| 2026-07-28 | 16.34 | 16.5 | 16.3 | 16.31 | 141,722 | +0.74% |
| 2026-07-27 | 15.98 | 16.35 | 15.98 | 16.19 | 140,019 | +1.63% |
| 2026-07-24 | 15.57 | 15.96 | 15.52 | 15.93 | 132,398 | +3.17% |
| 2026-07-23 | 15.65 | 15.734 | 15.34 | 15.44 | 174,822 | -2.53% |
| 2026-07-22 | 16.19 | 16.34 | 15.731 | 15.84 | 226,423 | -2.70% |
| 2026-07-21 | 16.13 | 16.315 | 16 | 16.28 | 178,566 | +0.93% |
| 2026-07-20 | 16.59 | 16.68 | 16.11 | 16.13 | 197,013 | -2.77% |
| 2026-07-17 | 16.55 | 16.79 | 16.476 | 16.59 | 208,161 | +0.24% |
| 2026-07-16 | 16.49 | 16.76 | 16.39 | 16.55 | 175,294 | +0.61% |
| 2026-07-15 | 16.55 | 16.73 | 16.375 | 16.45 | 180,799 | -0.66% |
| 2026-07-14 | 16.78 | 16.9 | 16.515 | 16.56 | 285,369 | -1.08% |
| 2026-07-13 | 16.69 | 17.02 | 16.65 | 16.74 | 287,885 | +0.54% |
| 2026-07-10 | 16.53 | 16.85 | 16.53 | 16.65 | 136,145 | +1.34% |
| 2026-07-09 | 16.37 | 16.54 | 16.255 | 16.43 | 162,924 | +0.31% |
| 2026-07-08 | 16.15 | 16.4 | 15.84 | 16.38 | 211,169 | +0.92% |
| 2026-07-07 | 16.32 | 16.55 | 16.05 | 16.23 | 197,609 | -0.43% |
| 2026-07-06 | 16.67 | 16.745 | 16.26 | 16.3 | 234,416 | -2.28% |
| 2026-07-02 | 17.2 | 17.275 | 16.65 | 16.68 | 231,224 | -3.02% |
| 2026-07-01 | 17 | 17.4 | 17 | 17.2 | 441,330 | +1.42% |
| 2026-06-30 | 16.6 | 17 | 16.285 | 16.96 | 299,182 | +2.60% |
| 2026-06-29 | 16.51 | 16.67 | 16.34 | 16.53 | 415,114 | -1.72% |
| 2026-06-26 | 16.3 | 16.91 | 16.22 | 16.82 | 1,022,779 | +3.51% |
| 2026-06-25 | 16.18 | 16.31 | 15.955 | 16.25 | 203,345 | +0.12% |
| 2026-06-24 | 15.51 | 16.26 | 15.49 | 16.23 | 195,048 | +4.84% |
| 2026-06-23 | 15.45 | 15.65 | 15.26 | 15.48 | 454,902 | +0.19% |
| 2026-06-22 | 15.87 | 16.41 | 15.41 | 15.45 | 453,178 | -3.62% |
| 2026-06-18 | 15.99 | 16.05 | 15.75 | 16.03 | 567,408 | +1.52% |
| 2026-06-17 | 15.73 | 15.975 | 15.52 | 15.79 | 250,060 | +0.45% |
| 2026-06-16 | 15.6 | 15.86 | 15.53 | 15.72 | 209,508 | +0.96% |
| 2026-06-15 | 15.71 | 15.84 | 15.47 | 15.57 | 268,997 | -0.45% |
| 2026-06-12 | 15.75 | 15.87 | 15.64 | 15.64 | 251,705 | -0.51% |
| 2026-06-11 | 15.09 | 15.75 | 14.92 | 15.72 | 395,422 | +4.38% |
| 2026-06-10 | 14.51 | 15.25 | 14.48 | 15.06 | 371,745 | +4.37% |
| 2026-06-09 | 14.04 | 14.615 | 13.98 | 14.43 | 264,238 | +3.15% |
| 2026-06-08 | 13.97 | 14.095 | 13.84 | 13.99 | 236,795 | +1.23% |
| 2026-06-05 | 13.95 | 14.14 | 13.8 | 13.82 | 185,613 | -0.14% |
| 2026-06-04 | 14.05 | 14.145 | 13.75 | 13.84 | 265,833 | -0.29% |
| 2026-06-03 | 14.21 | 14.83 | 13.855 | 13.88 | 241,743 | -2.46% |
| 2026-06-02 | 14.72 | 14.755 | 14.22 | 14.23 | 467,214 | -3.53% |
| 2026-06-01 | 14.72 | 14.925 | 14.5 | 14.75 | 378,733 | -0.81% |
| 2026-05-29 | 14.69 | 15.59 | 14.525 | 14.87 | 788,539 | +6.59% |
| 2026-05-28 | 13.87 | 13.99 | 13.73 | 13.95 | 246,414 | +0.65% |
| 2026-05-27 | 13.94 | 14.25 | 13.825 | 13.86 | 251,726 | +0.00% |
| 2026-05-26 | 14.11 | 14.22 | 13.74 | 13.86 | 244,572 | -1.49% |
| 2026-05-22 | 14.18 | 14.28 | 14.03 | 14.07 | 263,366 | -0.50% |
| 2026-05-21 | 14.04 | 14.235 | 13.91 | 14.14 | 343,697 | -0.07% |
| 2026-05-20 | 14.03 | 14.225 | 13.81 | 14.15 | 337,757 | +1.14% |
| 2026-05-19 | 13.69 | 14.195 | 13.58 | 13.99 | 853,559 | +2.19% |
| 2026-05-18 | 13.43 | 13.75 | 13.4 | 13.69 | 267,011 | +1.86% |
| 2026-05-15 | 13.37 | 13.72 | 13.34 | 13.44 | 225,773 | -0.30% |
| 2026-05-14 | 13.24 | 13.57 | 13.23 | 13.48 | 361,299 | +2.59% |
| 2026-05-13 | 13.48 | 13.56 | 12.92 | 13.14 | 431,745 | -2.95% |
| 2026-05-12 | 13.69 | 13.7 | 13.348 | 13.54 | 544,025 | -0.95% |