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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

El Pollo Loco Holdings, Inc. (LOCO) NASDAQ