Advertisement
U.S. markets closed

El Pollo Loco Holdings, Inc. (LOCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
9.74+0.34 (+3.62%)
At close: 04:00PM EDT
9.74 0.00 (0.00%)
After hours: 05:24PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20249.409.769.409.749.74533,844
Mar 27, 20249.239.419.229.409.40238,900
Mar 26, 20249.129.209.109.169.16176,100
Mar 25, 20248.989.138.989.129.12318,500
Mar 22, 20249.029.038.829.019.01208,200
Mar 21, 20248.899.098.889.039.03299,900
Mar 20, 20248.628.948.608.908.90274,700
Mar 19, 20248.368.668.368.658.65192,100
Mar 18, 20248.538.538.368.378.37179,000
Mar 15, 20248.418.558.398.538.53282,100
Mar 14, 20248.598.598.318.418.41222,700
Mar 13, 20248.628.718.568.598.59147,400
Mar 12, 20248.808.808.598.628.62220,900
Mar 11, 20248.638.828.588.788.78275,000
Mar 08, 20249.149.208.688.708.70433,700
Mar 07, 20249.069.148.929.069.06261,500
Mar 06, 20249.019.088.979.009.00140,900
Mar 05, 20249.069.148.958.988.98162,500
Mar 04, 20249.209.259.029.099.09153,500
Mar 01, 20249.119.199.009.179.17162,400
Feb 29, 20249.189.199.009.069.06143,200
Feb 28, 20249.069.098.989.049.04138,500
Feb 27, 20249.149.159.019.079.07138,200
Feb 26, 20249.089.199.069.089.08106,100
Feb 23, 20248.999.168.959.069.06195,200
Feb 22, 20249.009.048.939.019.01169,100
Feb 21, 20249.029.108.949.009.00122,900
Feb 20, 20249.259.289.029.049.04131,100
Feb 16, 20249.179.369.119.289.28162,600
Feb 15, 20249.009.309.009.249.24173,800
Feb 14, 20249.099.098.888.978.97218,500
Feb 13, 20249.149.148.858.988.98304,500
Feb 12, 20249.259.429.259.349.34129,200
Feb 09, 20249.079.279.079.239.23194,900
Feb 08, 20249.069.169.019.159.15131,500
Feb 07, 20249.189.188.999.039.03132,500
Feb 06, 20248.929.138.929.129.12164,900
Feb 05, 20249.199.198.948.948.94185,100
Feb 02, 20249.399.409.239.349.34230,400
Feb 01, 20249.329.529.229.529.52217,800
Jan 31, 20249.419.529.259.269.26249,900
Jan 30, 20249.399.489.369.419.41157,400
Jan 29, 20249.439.489.269.459.45203,900
Jan 26, 20249.489.639.449.469.46241,700
Jan 25, 20249.409.429.179.429.42219,800
Jan 24, 20249.239.329.179.309.30219,000
Jan 23, 20249.199.239.059.179.17422,300
Jan 22, 20249.059.198.989.089.08229,700
Jan 19, 20249.099.138.849.029.02295,100
Jan 18, 20248.829.048.789.039.03224,600
Jan 17, 20248.668.818.658.798.79317,900
Jan 16, 20248.528.778.518.758.75221,500
Jan 12, 20248.728.748.478.538.53282,100
Jan 11, 20248.748.748.488.618.61215,600
Jan 10, 20248.778.988.718.748.74214,700
Jan 09, 20248.778.778.618.768.76332,400
Jan 08, 20248.769.068.718.908.90298,900
Jan 05, 20248.578.868.508.768.76436,500
Jan 04, 20248.588.658.548.588.58232,500
Jan 03, 20248.768.788.508.558.55183,300
Jan 02, 20248.799.028.768.808.80267,500
Dec 29, 20239.019.058.808.828.82195,700
Dec 28, 20239.069.119.009.039.03195,400
Dec 27, 20238.879.098.849.059.05219,300
Dec 26, 20238.818.888.788.878.87136,800
Dec 22, 20238.838.868.778.818.81212,600
Dec 21, 20238.798.848.698.788.78211,900
Dec 20, 20238.828.958.678.698.69219,500
Dec 19, 20238.788.928.688.878.87332,900
Dec 18, 20238.979.008.738.738.73213,400
Dec 15, 20239.229.248.858.898.89464,500
Dec 14, 20239.089.269.059.159.15358,600
Dec 13, 20238.838.998.698.988.98283,600
Dec 12, 20238.898.908.788.798.79157,300
Dec 11, 20238.758.918.758.878.87270,100
Dec 08, 20238.648.778.618.728.72183,800
Dec 07, 20238.558.698.438.678.67191,000
Dec 06, 20238.758.848.518.518.51395,300
Dec 05, 20238.808.898.688.718.71347,300
Dec 04, 20238.618.808.608.698.69259,200
Dec 01, 20238.318.838.308.608.60299,200
Nov 30, 20238.408.418.218.318.31678,500
Nov 29, 20238.518.518.398.408.40191,100
Nov 28, 20238.568.588.428.428.42191,800
Nov 27, 20238.688.688.568.598.59174,100
Nov 24, 20238.778.778.638.668.6695,200
Nov 22, 20238.728.858.658.808.80294,400
Nov 21, 20238.878.978.548.648.64343,500
Nov 20, 20238.838.948.748.928.92274,700
Nov 17, 20238.828.848.698.798.79453,400
Nov 16, 20238.968.968.728.728.72215,300
Nov 15, 20238.899.028.818.988.98371,200
Nov 14, 20238.448.908.448.878.87677,300
Nov 13, 20238.278.388.218.318.31340,800
Nov 10, 20238.288.318.198.308.30201,500
Nov 09, 20238.378.428.218.228.22382,400
Nov 08, 20238.398.408.298.348.34274,100
Nov 07, 20238.478.478.358.418.41293,100
Nov 06, 20238.778.818.188.468.46540,600
Nov 03, 20238.668.848.158.788.78718,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...