El Pollo Loco Holdings, Inc. - Common Stock (LOCO)

Historical Prices For El Pollo Loco Holdings, Inc. - Common Stock (LOCO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	9.45	9.68	9.32	9.66	164,641	9.66
4/24/2025	9.51	9.51	9.35	9.48	176,637	9.48
4/23/2025	9.60	9.80	9.40	9.50	182,946	9.50
4/22/2025	9.51	9.65	9.35	9.45	187,324	9.45
4/21/2025	9.39	9.46	9.29	9.39	183,293	9.39
4/17/2025	9.74	9.89	9.45	9.47	222,258	9.47
4/16/2025	9.73	9.84	9.63	9.74	224,408	9.74
4/15/2025	9.82	9.94	9.74	9.79	173,598	9.79
4/14/2025	9.69	9.93	9.66	9.87	276,172	9.87
4/11/2025	9.59	9.66	9.33	9.55	293,992	9.55
4/10/2025	9.68	10.06	9.43	9.63	280,960	9.63
4/09/2025	9.91	10.04	9.07	9.88	793,303	9.88
4/08/2025	10.50	10.60	9.97	10.17	911,715	10.17
4/07/2025	9.00	9.64	8.91	9.28	496,446	9.28
4/04/2025	9.53	9.76	9.17	9.30	616,131	9.30
4/03/2025	10.12	10.15	9.62	10.05	368,512	10.05
4/02/2025	10.25	10.46	10.25	10.42	141,792	10.42
4/01/2025	10.27	10.54	10.17	10.42	173,778	10.42
3/31/2025	10.39	10.39	10.25	10.30	212,677	10.30
3/28/2025	10.77	10.77	10.47	10.51	132,167	10.51
3/27/2025	10.54	10.89	10.49	10.79	228,135	10.79
3/26/2025	10.45	10.56	10.43	10.54	154,035	10.54
3/25/2025	10.51	10.57	10.37	10.41	141,156	10.41
3/24/2025	10.36	10.53	10.32	10.52	202,780	10.52
3/21/2025	10.32	10.41	10.19	10.22	275,577	10.22
3/20/2025	10.35	10.54	10.31	10.45	181,237	10.45
3/19/2025	10.21	10.51	10.21	10.41	247,103	10.41
3/18/2025	10.13	10.22	9.99	10.17	322,677	10.17
3/17/2025	10.04	10.40	10.04	10.16	242,089	10.16
3/14/2025	9.90	10.12	9.81	10.08	265,621	10.08
3/13/2025	10.48	10.56	9.86	9.88	299,152	9.88
3/12/2025	10.66	10.66	10.24	10.51	327,108	10.51
3/11/2025	10.79	11.08	10.46	10.60	525,580	10.60
3/10/2025	10.47	10.74	10.25	10.42	464,507	10.42
3/07/2025	11.48	11.57	10.48	10.62	711,560	10.62
3/06/2025	10.48	10.69	10.26	10.63	379,375	10.63
3/05/2025	10.79	10.95	10.45	10.53	348,628	10.53
3/04/2025	10.86	10.95	10.65	10.79	157,478	10.79
3/03/2025	11.30	11.38	10.82	10.93	525,479	10.93
2/28/2025	10.99	11.36	10.90	11.28	282,159	11.28
2/27/2025	11.19	11.26	10.95	10.99	295,433	10.99
2/26/2025	11.27	11.60	11.11	11.18	289,786	11.18
2/25/2025	11.54	11.56	11.19	11.31	367,618	11.31
2/24/2025	11.90	11.96	11.47	11.48	262,536	11.48
2/21/2025	12.48	12.49	11.79	11.83	168,677	11.83
2/20/2025	12.38	12.49	12.20	12.36	238,459	12.36
2/19/2025	12.48	12.54	12.37	12.47	191,653	12.47
2/18/2025	12.33	12.65	12.26	12.56	186,486	12.56
2/14/2025	12.54	12.56	12.32	12.36	189,710	12.36
2/13/2025	12.41	12.56	12.24	12.52	158,687	12.52
2/12/2025	12.08	12.37	11.82	12.27	252,205	12.27
2/11/2025	12.14	12.30	12.09	12.26	239,294	12.26
2/10/2025	12.07	12.23	11.99	12.22	122,484	12.22
2/07/2025	12.24	12.30	12.00	12.05	116,956	12.05
2/06/2025	12.41	12.47	12.23	12.26	74,946	12.26
2/05/2025	12.21	12.39	12.13	12.38	275,202	12.38
2/04/2025	11.96	12.34	11.96	12.23	177,525	12.23
2/03/2025	11.60	12.10	11.52	12.05	171,908	12.05
1/31/2025	11.89	11.95	11.72	11.87	202,472	11.87
1/30/2025	11.94	12.06	11.84	11.92	153,765	11.92
1/29/2025	11.82	12.02	11.76	11.90	153,566	11.90
1/28/2025	11.97	12.00	11.70	11.76	237,697	11.76
1/27/2025	11.68	12.04	11.64	11.94	199,808	11.94