LOCO - El Pollo Loco Holdings, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201911.8012.0211.8011.8811.88186,200
Oct 17, 201911.8712.0311.7511.8311.83199,400
Oct 16, 201911.5611.8811.5311.8111.81313,500
Oct 15, 201911.4311.6011.3211.5611.56257,900
Oct 14, 201911.5411.6811.3011.4411.44276,900
Oct 11, 201911.4111.7411.4111.6311.63355,100
Oct 10, 201911.1911.3111.0211.2811.28281,400
Oct 09, 201911.5811.6311.1211.1411.14304,300
Oct 08, 201911.1611.6111.1411.5211.52427,900
Oct 07, 201911.2411.3911.1911.2311.23343,300
Oct 04, 201910.9011.2610.8211.2411.24284,500
Oct 03, 201911.0211.0610.7910.9010.90236,500
Oct 02, 201911.0311.0610.8911.0111.01332,000
Oct 01, 201910.9811.1210.9411.0611.06260,500
Sep 30, 201910.9211.0210.7510.9610.96195,900
Sep 27, 201910.8811.0910.7310.9310.93324,400
Sep 26, 201911.0611.1110.7710.9110.91285,900
Sep 25, 201911.2711.3711.0811.0811.08282,500
Sep 24, 201911.2911.3711.1111.2611.26343,400
Sep 23, 201911.2411.4711.2411.2811.28291,000
Sep 20, 201911.1111.3411.0911.3311.33789,800
Sep 19, 201911.2111.2511.0411.1011.10324,200
Sep 18, 201911.5011.5511.0611.2111.21410,800
Sep 17, 201911.7511.7611.4311.4811.48307,500
Sep 16, 201911.6811.9511.5811.7111.71544,400
Sep 13, 201911.8512.0211.6111.6811.68371,700
Sep 12, 201911.6911.9011.6011.8111.81385,800
Sep 11, 201911.2711.7511.2011.6711.67426,400
Sep 10, 201911.1211.3111.0211.2911.29389,800
Sep 09, 201910.7811.1610.6511.1111.11422,500
Sep 06, 201910.6210.8510.5210.7310.73458,800
Sep 05, 201910.4410.7310.3410.5910.59515,800
Sep 04, 201910.0510.3610.0510.2910.29345,100
Sep 03, 201910.1710.339.9710.0510.05388,800
Aug 30, 201910.3110.3210.1710.2110.21252,200
Aug 29, 201910.0210.3910.0210.2510.25326,900
Aug 28, 20199.7410.079.729.979.97350,200
Aug 27, 20199.979.979.759.759.75450,800
Aug 26, 20199.909.999.839.929.92283,200
Aug 23, 20199.9510.109.839.849.84401,900
Aug 22, 20199.8110.109.819.979.97421,900
Aug 21, 201910.0310.069.819.879.87324,900
Aug 20, 20199.8710.009.719.959.95440,200
Aug 19, 201910.0710.129.879.909.90305,300
Aug 16, 20199.8510.059.739.989.98660,600
Aug 15, 201910.4010.409.809.829.82370,900
Aug 14, 201910.6710.7010.3310.3810.38364,700
Aug 13, 201910.9511.0410.6310.7810.78440,100
Aug 12, 201910.7111.0610.6810.9410.94543,100
Aug 09, 201911.0611.0610.6910.7210.72547,500
Aug 08, 201911.0711.3311.0611.1011.10547,900
Aug 07, 201911.0211.1210.8511.0611.06503,400
Aug 06, 201910.9111.2610.9111.0011.00772,600
Aug 05, 201910.9511.0610.5210.9410.94831,800
Aug 02, 201910.3711.4010.2511.1011.101,832,100
Aug 01, 20199.8410.109.789.799.79579,800
Jul 31, 20199.8110.019.609.849.84662,200
Jul 30, 201910.0110.109.799.909.90492,600
Jul 29, 201910.1310.229.9210.0410.04529,700
Jul 26, 201910.2310.3010.0510.1510.15365,100
Jul 25, 201910.3110.4010.0810.1910.19365,600
Jul 24, 201910.2010.3810.0810.3210.32540,300
Jul 23, 201910.2310.3810.1610.1910.19251,600
Jul 22, 201910.2610.2910.1010.2010.20266,200
Jul 19, 201910.3210.4810.2510.2610.26281,400
Jul 18, 201910.2710.4810.2310.3410.34384,500
Jul 17, 201910.2510.3210.0410.2610.26449,900
Jul 16, 201910.3910.4210.2410.2510.25387,700
Jul 15, 201910.5110.5110.3510.4310.43277,400
Jul 12, 201910.4310.5310.3110.4910.49358,900
Jul 11, 201910.4410.4610.2910.4010.40352,200
Jul 10, 201910.5710.5710.3210.4610.46386,400
Jul 09, 201910.5610.6810.5110.5410.54229,000
Jul 08, 201910.6310.7410.4910.6010.60318,200
Jul 05, 201910.6110.7110.5810.6710.67221,500
Jul 03, 201910.4210.6910.4210.6210.62224,300
Jul 02, 201910.4610.5010.3610.4210.42245,100
Jul 01, 201910.7210.7910.4110.4810.48273,000
Jun 28, 201910.6410.7610.6210.6610.66291,600
Jun 27, 201910.4010.6310.3610.5810.58251,800
Jun 26, 201910.4010.5010.2310.3610.36255,000
Jun 25, 201910.4610.5410.3010.3910.39289,600
Jun 24, 201910.8110.9010.4010.4610.46321,900
Jun 21, 201910.9511.1810.7110.7810.78588,900
Jun 20, 201910.8111.1410.7511.0011.00632,600
Jun 19, 201910.9310.9610.6810.7810.78235,100
Jun 18, 201911.0711.1710.8610.9510.95227,600
Jun 17, 201911.1711.1711.0211.0611.06195,200
Jun 14, 201911.1911.4011.0711.1711.17337,300
Jun 13, 201911.3111.4111.1211.1511.15274,600
Jun 12, 201910.8311.2910.8211.2711.27463,200
Jun 11, 201910.9711.1310.8610.8710.87348,700
Jun 10, 201911.0811.2010.8110.9010.90407,900
Jun 07, 201911.1611.2511.0211.0311.03217,900
Jun 06, 201910.9211.1910.8711.1111.11245,100
Jun 05, 201910.8410.9810.7010.9510.95533,600
Jun 04, 201910.7610.9710.7110.8210.82285,500
Jun 03, 201910.4110.7010.3410.6910.69394,200
May 31, 201910.0810.4910.0210.4810.48303,700
May 30, 201910.4310.6010.3910.5010.50383,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...