NASDAQ:LOCO
$11.84
(
1.20%
)
Friday, 27th Jan 2023
El Pollo Loco Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.74 | $11.95 | Friday, 27th Jan 2023 LOCO stock ended at $11.84. This is 1.2% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.15% from a day low at $11.61 to a day high of $11.86. |
| 90 days | $9.65 | $11.95 | |
| 52 weeks | $8.15 | $13.97 |
Historical El Pollo Loco Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $11.71 | $11.86 | $11.61 | $11.84 | 131 792 |
| 2023-01-26 | $11.74 | $11.95 | $11.55 | $11.70 | 131 559 |
| 2023-01-25 | $11.42 | $11.72 | $11.34 | $11.70 | 125 455 |
| 2023-01-24 | $11.30 | $11.55 | $11.30 | $11.53 | 147 226 |
| 2023-01-23 | $11.09 | $11.34 | $11.07 | $11.33 | 112 654 |
| 2023-01-20 | $10.86 | $11.09 | $10.70 | $11.09 | 105 939 |
| 2023-01-19 | $10.87 | $11.00 | $10.75 | $10.77 | 139 350 |
| 2023-01-18 | $11.31 | $11.36 | $10.87 | $10.91 | 126 303 |
| 2023-01-17 | $11.00 | $11.32 | $11.00 | $11.29 | 152 900 |
| 2023-01-13 | $10.87 | $11.03 | $10.86 | $10.97 | 90 300 |
| 2023-01-12 | $10.84 | $11.15 | $10.84 | $10.99 | 171 433 |
| 2023-01-11 | $10.57 | $10.86 | $10.57 | $10.84 | 155 800 |
| 2023-01-10 | $10.29 | $10.61 | $10.24 | $10.56 | 154 024 |
| 2023-01-09 | $10.10 | $10.34 | $10.00 | $10.29 | 166 347 |
| 2023-01-06 | $9.89 | $10.28 | $9.89 | $10.06 | 168 200 |
| 2023-01-05 | $9.92 | $9.96 | $9.76 | $9.82 | 125 092 |
| 2023-01-04 | $9.86 | $10.09 | $9.84 | $9.93 | 102 927 |
| 2023-01-03 | $9.87 | $10.13 | $9.74 | $9.77 | 122 841 |
| 2022-12-30 | $10.13 | $10.25 | $9.91 | $9.96 | 153 163 |
| 2022-12-29 | $10.05 | $10.23 | $10.00 | $10.19 | 149 756 |
| 2022-12-28 | $10.09 | $10.20 | $9.96 | $9.96 | 91 736 |
| 2022-12-27 | $10.29 | $10.29 | $10.05 | $10.07 | 143 221 |
| 2022-12-23 | $10.35 | $10.53 | $10.26 | $10.28 | 78 141 |
| 2022-12-22 | $10.37 | $10.44 | $10.20 | $10.39 | 197 899 |
| 2022-12-21 | $10.38 | $10.58 | $10.36 | $10.44 | 101 061 |
| 2022-12-20 | $10.38 | $10.65 | $10.31 | $10.34 | 228 819 |
| 2022-12-19 | $10.70 | $10.83 | $10.35 | $10.40 | 144 982 |
| 2022-12-16 | $10.57 | $10.74 | $10.48 | $10.67 | 296 399 |
| 2022-12-15 | $10.79 | $10.79 | $10.56 | $10.69 | 82 019 |
| 2022-12-14 | $11.04 | $11.17 | $10.83 | $10.89 | 131 699 |
| 2022-12-13 | $11.00 | $11.17 | $10.91 | $11.03 | 165 654 |
| 2022-12-12 | $10.50 | $10.78 | $10.50 | $10.76 | 134 258 |
| 2022-12-09 | $10.97 | $10.99 | $10.66 | $10.68 | 123 657 |
| 2022-12-08 | $10.48 | $11.10 | $10.48 | $10.98 | 362 917 |
| 2022-12-07 | $10.62 | $10.73 | $10.54 | $10.57 | 153 446 |
| 2022-12-06 | $10.54 | $10.71 | $10.44 | $10.66 | 309 938 |
| 2022-12-05 | $10.60 | $10.72 | $10.55 | $10.69 | 165 558 |
| 2022-12-02 | $10.73 | $10.78 | $10.63 | $10.71 | 133 396 |
| 2022-12-01 | $10.89 | $10.94 | $10.74 | $10.81 | 120 155 |
| 2022-11-30 | $10.59 | $10.93 | $10.44 | $10.90 | 338 391 |
| 2022-11-29 | $10.64 | $10.65 | $10.48 | $10.54 | 107 638 |
| 2022-11-28 | $10.66 | $10.72 | $10.58 | $10.60 | 107 704 |
| 2022-11-25 | $10.74 | $10.81 | $10.68 | $10.69 | 86 456 |
| 2022-11-23 | $10.73 | $10.80 | $10.47 | $10.72 | 105 530 |
| 2022-11-22 | $10.94 | $10.94 | $10.71 | $10.72 | 154 100 |
| 2022-11-21 | $10.76 | $10.92 | $10.68 | $10.89 | 93 756 |
| 2022-11-18 | $10.89 | $10.89 | $10.69 | $10.78 | 91 028 |
| 2022-11-17 | $10.61 | $10.80 | $10.55 | $10.74 | 92 241 |
| 2022-11-16 | $10.97 | $10.97 | $10.73 | $10.75 | 66 243 |
| 2022-11-15 | $11.00 | $11.19 | $10.91 | $11.07 | 228 132 |
About El Pollo Loco Holdings
El Pollo Loco Holdings, Inc., through its subsidiary, El Pollo Loco, Inc., develops, franchises, licenses, and operates quick-service restaurants under the El Pollo Loco name. As of May 04, 2022, the company operated 480 restaurants comprising 189 company-operated and 291 franchised restaurants located in California, Nevada, Arizona, Texas, Utah, and Louisiana. It also licenses one restaurant in the Philippines. The company was formerly known as ... LOCO Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
