Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
El Pollo Loco Holdings Inc (LOCO)
El Pollo Loco Holdings Inc (LOCO) Historical

LOCO El Pollo Loco Holdings Inc

10.40

0.04 (0.39%)

Last Updated: 15:18:30

Delayed by 15 minutes

LOCO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	10.36	-0.23	-2.17%	10.52	10.525	10.265	248,490
Jun 06 2024	10.59	-0.10	-0.94%	10.61	10.69	10.56	122,323
Jun 05 2024	10.69	0.10	0.94%	10.63	10.755	10.505	150,163
Jun 04 2024	10.59	-0.27	-2.49%	10.82	10.88	10.45	284,377
Jun 03 2024	10.86	0.18	1.69%	10.75	10.88	10.53	472,787
May 31 2024	10.68	0.12	1.14%	10.61	10.75	10.50	220,066
May 30 2024	10.56	0.11	1.05%	10.58	10.665	10.49	252,134
May 29 2024	10.45	-0.01	-0.10%	10.29	10.52	10.20	205,842
May 28 2024	10.46	0.06	0.58%	10.54	10.61	10.40	115,846
May 24 2024	10.40	0.10	0.97%	10.35	10.56	10.23	690,029
May 23 2024	10.30	-0.28	-2.65%	10.64	10.685	10.23	243,986
May 22 2024	10.58	-0.18	-1.67%	10.69	10.80	10.51	227,196
May 21 2024	10.76	-0.01	-0.09%	10.79	10.845	10.659	146,399
May 20 2024	10.77	-0.26	-2.36%	10.99	11.13	10.70	315,709
May 17 2024	11.03	-0.06	-0.54%	11.16	11.19	10.975	279,198
May 16 2024	11.09	-0.01	-0.09%	11.10	11.15	11.00	223,173
May 15 2024	11.10	0.05	0.45%	11.15	11.235	10.925	378,412
May 14 2024	11.05	0.19	1.75%	10.99	11.21	10.875	584,222
May 13 2024	10.86	0.37	3.53%	10.48	11.05	10.48	659,358
May 10 2024	10.49	-0.08	-0.76%	10.56	10.62	10.385	344,359
May 09 2024	10.57	0.22	2.13%	10.29	10.595	10.23	328,135
May 08 2024	10.35	0.14	1.37%	10.16	10.375	10.06	345,522
May 07 2024	10.21	-0.11	-1.07%	10.32	10.635	10.20	585,412
May 06 2024	10.32	0.31	3.10%	10.02	10.56	10.02	1,018,691
May 03 2024	10.01	1.41	16.40%	10.86	11.99	9.64	3,281,368
May 02 2024	8.60	0.16	1.90%	8.51	8.60	8.36	334,359
May 01 2024	8.44	-0.08	-0.94%	8.52	8.57	8.395	277,393
Apr 30 2024	8.52	-0.17	-1.96%	8.61	8.67	8.52	223,998
Apr 29 2024	8.69	-0.22	-2.47%	8.94	8.97	8.675	249,923
Apr 26 2024	8.91	0.51	6.07%	8.43	8.93	8.42	301,135
Apr 25 2024	8.40	-0.03	-0.36%	8.33	8.51	8.255	1,125,685
Apr 24 2024	8.43	-0.03	-0.35%	8.39	8.51	8.24	469,239
Apr 23 2024	8.46	0.20	2.42%	8.27	8.51	8.27	594,760
Apr 22 2024	8.26	-0.06	-0.72%	8.35	8.41	8.20	197,180
Apr 19 2024	8.32	-0.01	-0.12%	8.30	8.405	8.235	207,636
Apr 18 2024	8.33	0.06	0.73%	8.33	8.425	8.17	276,849
Apr 17 2024	8.27	-0.19	-2.25%	8.55	8.59	8.245	294,156
Apr 16 2024	8.46	-0.15	-1.74%	8.60	8.60	8.42	238,322
Apr 15 2024	8.61	-0.17	-1.94%	8.75	8.86	8.56	193,897
Apr 12 2024	8.78	-0.17	-1.90%	8.94	8.97	8.755	154,359
Apr 11 2024	8.95	-0.10	-1.10%	9.09	9.14	8.93	248,374
Apr 10 2024	9.05	-0.11	-1.20%	9.00	9.06	8.84	223,802
Apr 09 2024	9.16	-0.11	-1.19%	9.27	9.31	9.135	122,391
Apr 08 2024	9.27	0.14	1.53%	9.15	9.355	9.12	234,748
Apr 05 2024	9.13	-0.04	-0.44%	9.11	9.155	9.075	194,463
Apr 04 2024	9.17	0.12	1.33%	9.09	9.29	9.09	363,499
Apr 03 2024	9.05	-0.20	-2.16%	9.19	9.29	9.04	161,593
Apr 02 2024	9.25	-0.35	-3.65%	9.49	9.56	9.12	230,187
Apr 01 2024	9.60	-0.14	-1.44%	9.74	9.90	9.54	500,896
Mar 28 2024	9.74	0.34	3.62%	9.40	9.76	9.40	536,950
Mar 27 2024	9.40	0.24	2.62%	9.23	9.41	9.22	238,925
Mar 26 2024	9.16	0.04	0.44%	9.12	9.205	9.10	176,070
Mar 25 2024	9.12	0.11	1.22%	8.98	9.13	8.98	318,477
Mar 22 2024	9.01	-0.02	-0.22%	9.02	9.0302	8.82	208,204
Mar 21 2024	9.03	0.13	1.46%	8.89	9.085	8.88	299,949
Mar 20 2024	8.90	0.25	2.89%	8.62	8.94	8.595	274,746
Mar 19 2024	8.65	0.28	3.35%	8.36	8.66	8.36	192,109
Mar 18 2024	8.37	-0.16	-1.88%	8.53	8.53	8.36	178,950
Mar 15 2024	8.53	0.12	1.43%	8.41	8.55	8.39	282,098
Mar 14 2024	8.41	-0.18	-2.10%	8.59	8.59	8.315	222,682
Mar 13 2024	8.59	-0.03	-0.35%	8.62	8.71	8.565	147,365
Mar 12 2024	8.62	-0.16	-1.82%	8.80	8.80	8.59	220,937

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions