El Pollo Loco Holdings, Inc. (LOCO) NASDAQ

14.15

-0.18(-1.26%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	14.33	14.15	14.15	14.35	14.03	371,215
March 19, 2026	13.94	14.33	14.33	14.47	13.81	657,013
March 18, 2026	13.83	13.9	13.9	14.5	13.78	945,922
March 17, 2026	13.42	13.85	13.85	14.16	13.13	744,898
March 16, 2026	12.64	13.32	13.32	13.56	12.57	959,288
March 13, 2026	12.48	12.72	12.72	13.07	12.24	2.15M
March 12, 2026	10.96	10.88	10.88	11.17	10.82	314,166
March 11, 2026	11.01	11.13	11.13	11.15	10.92	133,742
March 10, 2026	10.95	11.1	11.1	11.33	10.94	231,378
March 09, 2026	10.82	11.05	11.05	11.07	10.58	236,308
March 06, 2026	11.01	11	11	11.01	10.68	323,497
March 05, 2026	11.07	11.21	11.21	11.25	11.03	107,711
March 04, 2026	11.18	11.18	11.18	11.25	11.13	99,781
March 03, 2026	10.83	11.12	11.12	11.21	10.78	157,589
March 02, 2026	11.03	11.1	11.1	11.2	10.89	201,816
February 27, 2026	10.98	11.06	11.06	11.12	10.89	178,204
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	0	10.88	10.71	130,700
February 19, 2026	10.66	10.82	0	10.84	10.6	187,528
February 18, 2026	10.62	10.72	0	10.81	10.54	120,025
February 17, 2026	10.51	10.63	0	10.71	10.41	164,919
February 13, 2026	10.45	10.51	0	10.53	10.34	89,411
February 12, 2026	10.78	10.38	0	10.78	10.23	213,500
February 11, 2026	10.78	10.71	0	10.86	10.63	168,000
February 10, 2026	10.77	10.73	0	10.88	10.72	192,528
February 09, 2026	10.89	10.74	0	10.93	10.64	247,610
February 06, 2026	10.83	10.94	0	10.98	10.83	196,322
February 05, 2026	10.65	10.7	0	10.74	10.5	192,140
February 04, 2026	10.28	10.74	0	10.76	10.28	416,700
February 03, 2026	10.32	10.26	0	10.45	10.18	220,612
February 02, 2026	10.15	10.36	0	10.43	10.13	225,500
January 30, 2026	10.11	10.13	0	10.26	10.07	404,200
January 29, 2026	10.32	10.15	0	10.32	10.12	188,123
January 28, 2026	10.59	10.22	0	10.8	10.21	331,398
January 27, 2026	10.72	10.56	0	10.92	10.53	200,900
January 26, 2026	10.62	10.73	0	10.85	10.62	289,404
January 23, 2026	10.9	10.63	0	10.94	10.56	178,531
January 22, 2026	11.08	10.93	0	11.24	10.92	184,048
January 21, 2026	10.89	11.04	0	11.06	10.83	173,517
January 20, 2026	11.14	10.88	0	11.2	10.86	160,465
January 16, 2026	11.33	11.15	0	11.34	11.13	185,364
January 15, 2026	11.05	11.35	0	11.43	11.04	197,827
January 14, 2026	11.1	11.06	0	11.23	10.97	188,741
January 13, 2026	11.23	11.14	0	11.3	10.95	199,700
January 12, 2026	11.16	11.22	0	11.29	11.01	222,700
January 09, 2026	10.96	11.16	0	11.22	10.85	194,336
January 08, 2026	10.66	10.95	0	11	10.66	197,742
January 07, 2026	10.76	10.72	0	10.86	10.69	230,700
January 06, 2026	10.52	10.77	0	10.85	10.39	256,100
January 05, 2026	10.33	10.53	0	10.68	10.33	280,700
January 02, 2026	10.46	10.32	0	10.46	10.25	188,300
December 31, 2025	10.54	10.46	0	10.82	10.44	164,981
December 30, 2025	10.67	10.5	0	10.72	10.48	119,428
December 29, 2025	10.84	10.68	0	10.84	10.67	118,800
December 26, 2025	10.75	10.87	0	10.89	10.58	132,700
December 24, 2025	10.6	10.73	0	10.75	10.57	65,935
December 23, 2025	10.64	10.6	0	10.69	10.46	238,500