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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2025	10.22	10.28	10.28	10.29	10.14	137,910
August 20, 2025	10.51	10.27	10.27	10.51	10.21	157,304
August 19, 2025	10.48	10.51	10.51	10.69	10.45	133,700
August 18, 2025	10.44	10.44	10.44	10.64	10.38	173,005
August 15, 2025	10.57	10.42	10.42	10.57	10.38	276,790
August 14, 2025	10.54	10.52	10.52	10.66	10.37	205,900
August 13, 2025	10.37	10.69	10.69	10.72	10.31	185,320
August 12, 2025	10.25	10.38	10.38	10.47	10.2	257,763
August 11, 2025	10.19	10.16	10.16	10.28	10.13	120,000
August 08, 2025	10.33	10.19	10.19	10.35	10.17	148,200
August 07, 2025	10.33	10.33	10.33	10.47	10.24	183,934
August 06, 2025	10.27	10.24	10.24	10.39	10.23	211,872
August 05, 2025	10.49	10.28	10.28	10.49	10.27	206,182
August 04, 2025	10.45	10.49	10.49	10.58	10.29	225,500
August 01, 2025	10.66	10.45	10.45	10.82	10.15	401,001
July 31, 2025	10.43	10.3	10.3	10.62	10.25	356,933
July 30, 2025	10.63	10.63	10.63	10.92	10.59	210,400
July 29, 2025	10.74	10.6	10.6	10.74	10.54	247,737
July 28, 2025	10.8	10.65	10.65	10.87	10.53	195,611
July 25, 2025	10.71	10.77	10.77	10.92	10.52	211,000
July 24, 2025	10.92	10.69	10.69	10.92	10.69	316,140
July 23, 2025	10.9	11.02	11.02	11.11	10.78	350,500
July 22, 2025	10.52	10.82	10.82	10.9	10.5	824,101
July 21, 2025	10.67	10.54	10.54	10.8	10.47	317,200
July 18, 2025	10.82	10.63	10.63	10.83	10.52	385,988
July 17, 2025	10.58	10.7	10.7	10.9	10.43	342,300
July 16, 2025	10.47	10.58	10.58	10.65	10.37	532,400
July 15, 2025	10.84	10.45	10.45	10.84	10.45	498,370
July 14, 2025	10.89	10.79	10.79	11.01	10.69	446,957
July 11, 2025	11.1	10.96	10.96	11.1	10.9	204,000
July 10, 2025	11.21	11.15	11.15	11.43	11.13	200,103
July 09, 2025	11.34	11.24	11.23	11.4	10.94	457,192
July 08, 2025	11.12	11.25	11.25	11.3	10.95	564,700
July 07, 2025	11.35	11.08	11.08	11.44	10.94	280,928
July 03, 2025	11.48	11.47	11.47	11.55	11.3	145,000
July 02, 2025	11.41	11.46	11.46	11.54	11.25	326,700
July 01, 2025	10.91	11.35	11.35	11.46	10.91	400,308
June 30, 2025	10.92	11.01	11.01	11.1	10.91	273,303
June 27, 2025	11.02	10.9	10.9	11.06	10.87	458,600
June 26, 2025	10.83	11	11	11.09	10.75	281,835
June 25, 2025	11.05	10.81	10.81	11.06	10.71	336,605
June 24, 2025	11.14	11.03	11.03	11.24	10.97	369,500
June 23, 2025	11.1	11.06	11.06	11.14	10.59	783,307
June 20, 2025	10.43	11.2	11.2	11.34	10.31	727,917
June 18, 2025	10.25	10.29	10.29	10.35	10.17	155,205
June 17, 2025	10.33	10.26	10.26	10.44	10.21	245,330
June 16, 2025	10.28	10.38	10.38	10.6	10.28	333,540
June 13, 2025	10.55	10.27	10.27	11	10.26	288,400
June 12, 2025	10.81	10.62	10.62	10.85	10.57	256,036
June 11, 2025	10.94	10.9	10.9	11.06	10.76	629,000
June 10, 2025	10.92	10.93	10.93	11.01	10.73	381,112
June 09, 2025	11.06	10.88	10.88	11.2	10.8	395,336
June 06, 2025	10.96	11.05	11.05	11.08	10.83	303,031
June 05, 2025	10.8	10.9	10.9	10.91	10.64	466,483
June 04, 2025	10.7	10.81	10.81	10.89	10.64	612,048
June 03, 2025	10.41	10.7	10.7	10.73	10.35	444,400
June 02, 2025	10.38	10.41	10.41	10.51	10.16	398,713
May 30, 2025	9.72	10.5	10.5	10.59	9.69	1.01M
May 29, 2025	9.9	9.73	9.73	9.91	9.38	361,702
May 28, 2025	9.75	9.9	9.9	9.93	9.69	270,706

El Pollo Loco Holdings, Inc. (LOCO) NASDAQ