El Pollo Loco Holdings, Inc. - LOCO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
December 01, 2025	10.86	10.88	10.88	10.96	10.83	198,500
November 28, 2025	10.99	10.91	10.91	11.01	10.88	90,518
November 26, 2025	10.67	10.95	10.95	11.05	10.42	413,800
November 25, 2025	10.44	10.76	10.76	10.84	10.44	237,526
November 24, 2025	10.5	10.39	10.39	10.57	10.33	350,074
November 21, 2025	10.05	10.47	10.47	10.49	10.01	264,700
November 20, 2025	10.23	10.07	10.07	10.36	9.99	270,200
November 19, 2025	10.26	10.24	10.24	10.29	10.12	215,547
November 18, 2025	10.17	10.3	10.3	10.31	10.04	170,400
November 17, 2025	10.5	10.17	10.17	10.5	10.1	189,100
November 14, 2025	10.69	10.57	10.57	10.77	10.48	198,500
November 13, 2025	10.9	10.8	10.8	10.97	10.77	238,300
November 12, 2025	10.72	10.93	10.93	11	10.72	180,474
November 11, 2025	10.59	10.72	10.72	10.74	10.57	171,300
November 10, 2025	10.49	10.56	10.56	10.59	10.35	313,406
November 07, 2025	10.34	10.45	10.45	10.59	10.34	337,498
November 06, 2025	10.58	10.35	10.35	10.63	10.14	349,454
November 05, 2025	10.49	10.64	10.64	10.79	10.35	471,500
November 04, 2025	10.26	10.53	10.53	10.73	10.17	538,681
November 03, 2025	10.16	10.3	10.3	10.33	9.84	480,300
October 31, 2025	9.88	10.22	10.22	10.85	9.69	1.41M
October 30, 2025	9.38	9.06	9.06	9.42	8.98	612,136
October 29, 2025	9.49	9.51	9.51	9.77	9.37	301,447
October 28, 2025	9.76	9.55	9.55	9.88	9.52	339,650
October 27, 2025	9.46	9.76	9.76	9.78	9.37	348,700
October 24, 2025	9.44	9.46	9.46	9.62	9.35	362,400
October 23, 2025	9.46	9.39	9.39	9.51	9.38	140,088
October 22, 2025	9.52	9.56	9.56	9.67	9.49	169,900
October 21, 2025	9.45	9.52	9.52	9.58	9.4	135,813
October 20, 2025	9.43	9.49	9.49	9.58	9.32	177,332
October 17, 2025	9.2	9.4	9.4	9.42	9.11	198,227
October 16, 2025	9.41	9.22	9.22	9.46	9.15	309,835
October 15, 2025	9.62	9.44	9.44	9.81	9.4	172,096
October 14, 2025	9.35	9.58	9.58	9.68	9.33	198,227
October 13, 2025	9.37	9.46	9.46	9.49	9.28	182,167
October 10, 2025	9.5	9.29	9.29	9.53	9.27	187,301
October 09, 2025	9.53	9.47	9.47	9.65	9.43	274,370
October 08, 2025	9.29	9.56	9.56	9.57	9.25	408,500
October 07, 2025	9.27	9.26	9.26	9.37	9.21	345,200
October 06, 2025	9.43	9.27	9.27	9.59	9.25	158,819
October 03, 2025	9.39	9.42	9.42	9.52	9.35	112,278
October 02, 2025	9.43	9.39	9.39	9.49	9.28	157,046
October 01, 2025	9.7	9.44	9.44	9.78	9.4	174,800
September 30, 2025	9.76	9.7	9.7	9.81	9.61	356,400
September 29, 2025	10.01	9.78	9.78	10.02	9.77	190,521
September 26, 2025	9.92	10.01	10.01	10.04	9.9	148,237
September 25, 2025	10	9.91	9.91	10.05	9.89	180,544
September 24, 2025	9.99	10.04	10.04	10.06	9.89	125,525
September 23, 2025	9.85	9.96	9.96	10	9.82	185,516
September 22, 2025	9.86	9.9	9.9	9.95	9.84	143,350
September 19, 2025	10.15	9.91	9.91	10.15	9.85	391,500
September 18, 2025	9.94	10.13	10.13	10.14	9.83	202,100
September 17, 2025	10.02	9.93	9.93	10.29	9.91	205,000
September 16, 2025	10.21	10.01	10.01	10.21	9.87	156,316
September 15, 2025	10.13	10.14	10.14	10.27	10.07	149,500
September 12, 2025	10.41	10.12	10.12	10.41	10.08	134,005
September 11, 2025	10.12	10.43	10.43	10.45	10.12	190,600

El Pollo Loco Holdings, Inc. (LOCO) NASDAQ