El Pollo Loco Holdings, Inc. (LOCO) NASDAQ

11.10

+0.04(+0.36%)

Updated at March 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 27, 2026	10.98	11.06	11.06	11.12	10.89	178,201
February 26, 2026	10.88	11.14	11.14	11.19	10.87	127,807
February 25, 2026	10.7	10.88	10.88	10.89	10.6	108,700
February 24, 2026	10.63	10.69	10.69	10.84	10.55	124,761
February 23, 2026	10.77	10.58	10.58	10.8	10.56	172,665
February 20, 2026	10.77	10.86	10.86	10.88	10.71	130,700
February 19, 2026	10.66	10.82	10.82	10.84	10.6	187,528
February 18, 2026	10.62	10.72	10.72	10.81	10.54	120,025
February 17, 2026	10.51	10.63	10.63	10.71	10.41	164,919
February 13, 2026	10.45	10.51	10.51	10.53	10.34	89,411
February 12, 2026	10.78	10.38	10.38	10.78	10.23	213,500
February 11, 2026	10.78	10.71	10.71	10.86	10.63	168,000
February 10, 2026	10.77	10.73	10.73	10.88	10.72	192,528
February 09, 2026	10.89	10.74	10.74	10.93	10.64	247,610
February 06, 2026	10.93	10.94	10.94	10.98	10.85	196,322
February 05, 2026	10.65	10.7	10.7	10.74	10.5	192,109
February 04, 2026	10.28	10.74	10.74	10.76	10.28	416,700
February 03, 2026	10.32	10.26	10.26	10.45	10.18	220,612
February 02, 2026	10.15	10.36	10.36	10.43	10.13	225,500
January 30, 2026	10.11	10.13	10.13	10.26	10.07	404,200
January 29, 2026	10.32	10.15	10.15	10.32	10.12	188,123
January 28, 2026	10.59	10.22	10.24	10.8	10.21	330,556
January 27, 2026	10.72	10.56	10.56	10.92	10.53	200,900
January 26, 2026	10.62	10.73	10.73	10.85	10.62	289,404
January 23, 2026	10.9	10.63	10.63	10.94	10.56	178,531
January 22, 2026	11.08	10.93	10.93	11.24	10.92	147,468
January 21, 2026	10.89	11.04	11.04	11.06	10.83	173,517
January 20, 2026	11.04	10.88	10.88	11.2	10.87	121,051
January 16, 2026	11.33	11.15	11.15	11.34	11.13	185,364
January 15, 2026	11.05	11.35	11.35	11.43	11.04	197,827
January 14, 2026	11.1	11.06	11.06	11.23	10.97	151,503
January 13, 2026	11.23	11.14	11.14	11.3	10.95	174,974
January 12, 2026	11.16	11.22	11.22	11.29	11.01	222,700
January 09, 2026	10.96	11.16	11.16	11.22	10.85	194,336
January 08, 2026	10.66	10.95	10.95	11	10.66	197,742
January 07, 2026	10.76	10.72	10.72	10.86	10.69	230,700
January 06, 2026	10.52	10.77	10.77	10.85	10.39	256,100
January 05, 2026	10.33	10.53	10.53	10.68	10.33	280,700
January 02, 2026	10.46	10.32	10.32	10.46	10.25	188,300
December 31, 2025	10.54	10.46	10.46	10.82	10.44	164,981
December 30, 2025	10.67	10.5	10.5	10.72	10.48	119,428
December 29, 2025	10.84	10.68	10.68	10.84	10.67	118,800
December 26, 2025	10.75	10.87	10.87	10.89	10.58	132,700
December 24, 2025	10.6	10.73	10.73	10.75	10.57	65,935
December 23, 2025	10.64	10.6	10.6	10.69	10.46	238,500
December 22, 2025	10.92	10.72	10.72	10.98	10.69	220,610
December 19, 2025	11.22	10.85	10.85	11.22	10.84	460,892
December 18, 2025	11.3	11.27	11.27	11.39	11.23	246,525
December 17, 2025	11.46	11.18	11.18	11.53	11.11	185,600
December 16, 2025	11.65	11.41	11.41	11.7	11.25	464,700
December 15, 2025	11.62	11.71	11.71	11.73	11.56	257,002
December 12, 2025	11.6	11.61	11.61	11.74	11.54	147,395
December 11, 2025	11.41	11.53	11.53	11.65	11.41	444,545
December 10, 2025	11.25	11.38	11.38	11.48	11.24	228,502
December 09, 2025	11.17	11.33	11.33	11.43	11.17	140,200
December 08, 2025	11.29	11.2	11.2	11.39	11.12	204,849
December 05, 2025	11.25	11.29	11.29	11.39	11.22	237,900
December 04, 2025	11.3	11.22	11.22	11.38	11.16	165,222
December 03, 2025	11.07	11.29	11.29	11.4	11.07	203,498
December 02, 2025	10.95	10.94	10.94	10.99	10.66	226,342