NASDAQ:LOCO
$9.39
(
1.84%
)
Friday, 26th May 2023
El Pollo Loco Holdings Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.89 | $10.37 | Friday, 26th May 2023 LOCO stock ended at $9.39. This is 1.84% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.45% from a day low at $9.17 to a day high of $9.40. |
| 90 days | $8.54 | $12.29 | |
| 52 weeks | $8.15 | $13.00 |
Historical El Pollo Loco Holdings prices
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $9.36 | $9.40 | $9.17 | $9.39 | 256 720 |
| 2023-05-25 | $9.24 | $9.28 | $9.14 | $9.22 | 341 697 |
| 2023-05-24 | $9.42 | $9.45 | $9.21 | $9.24 | 310 673 |
| 2023-05-23 | $9.52 | $9.56 | $9.29 | $9.46 | 281 721 |
| 2023-05-22 | $9.68 | $9.69 | $9.48 | $9.57 | 274 664 |
| 2023-05-19 | $9.90 | $9.92 | $9.53 | $9.63 | 479 859 |
| 2023-05-18 | $9.79 | $9.87 | $9.69 | $9.83 | 259 576 |
| 2023-05-17 | $9.58 | $9.80 | $9.54 | $9.78 | 342 680 |
| 2023-05-16 | $9.44 | $9.58 | $9.32 | $9.53 | 343 885 |
| 2023-05-15 | $9.42 | $9.49 | $9.20 | $9.47 | 376 546 |
| 2023-05-12 | $9.26 | $9.43 | $9.21 | $9.42 | 219 870 |
| 2023-05-11 | $9.30 | $9.40 | $9.14 | $9.25 | 234 341 |
| 2023-05-10 | $9.30 | $9.53 | $9.21 | $9.36 | 448 284 |
| 2023-05-09 | $9.04 | $9.42 | $8.95 | $9.19 | 509 093 |
| 2023-05-08 | $9.46 | $9.51 | $8.89 | $9.06 | 850 536 |
| 2023-05-05 | $10.18 | $10.24 | $9.04 | $9.35 | 618 569 |
| 2023-05-04 | $9.99 | $10.12 | $9.36 | $9.52 | 448 597 |
| 2023-05-03 | $10.22 | $10.37 | $9.97 | $9.99 | 614 641 |
| 2023-05-02 | $9.98 | $10.24 | $9.76 | $10.22 | 617 447 |
| 2023-05-01 | $9.39 | $10.04 | $9.32 | $10.02 | 718 810 |
| 2023-04-28 | $9.13 | $9.36 | $9.11 | $9.32 | 879 527 |
| 2023-04-27 | $9.06 | $9.18 | $9.04 | $9.14 | 369 419 |
| 2023-04-26 | $9.01 | $9.18 | $8.99 | $9.03 | 232 733 |
| 2023-04-25 | $9.05 | $9.14 | $8.96 | $8.99 | 237 371 |
| 2023-04-24 | $9.19 | $9.22 | $8.99 | $9.15 | 523 403 |
| 2023-04-21 | $9.06 | $9.23 | $9.06 | $9.21 | 268 059 |
| 2023-04-20 | $9.08 | $9.18 | $9.01 | $9.09 | 400 973 |
| 2023-04-19 | $9.17 | $9.33 | $9.02 | $9.08 | 580 871 |
| 2023-04-18 | $9.10 | $9.35 | $9.07 | $9.21 | 505 416 |
| 2023-04-17 | $9.16 | $9.16 | $9.02 | $9.10 | 339 948 |
| 2023-04-14 | $9.09 | $9.23 | $9.07 | $9.13 | 334 901 |
| 2023-04-13 | $9.12 | $9.30 | $9.07 | $9.09 | 359 839 |
| 2023-04-12 | $9.37 | $9.49 | $9.05 | $9.07 | 276 445 |
| 2023-04-11 | $9.12 | $9.40 | $9.06 | $9.33 | 470 706 |
| 2023-04-10 | $8.91 | $9.17 | $8.85 | $9.10 | 374 002 |
| 2023-04-06 | $8.89 | $9.07 | $8.83 | $8.92 | 294 530 |
| 2023-04-05 | $8.85 | $8.96 | $8.80 | $8.90 | 356 418 |
| 2023-04-04 | $9.31 | $9.31 | $8.70 | $8.92 | 833 867 |
| 2023-04-03 | $9.70 | $9.70 | $9.28 | $9.35 | 557 614 |
| 2023-03-31 | $9.25 | $9.62 | $9.25 | $9.59 | 549 894 |
| 2023-03-30 | $9.68 | $9.85 | $9.14 | $9.21 | 1 433 392 |
| 2023-03-29 | $9.15 | $9.88 | $8.54 | $9.69 | 3 891 690 |
| 2023-03-28 | $10.47 | $10.62 | $10.28 | $10.30 | 353 711 |
| 2023-03-27 | $10.58 | $10.58 | $10.42 | $10.50 | 274 955 |
| 2023-03-24 | $10.54 | $10.57 | $10.42 | $10.46 | 124 676 |
| 2023-03-23 | $10.93 | $11.08 | $10.56 | $10.63 | 178 370 |
| 2023-03-22 | $11.02 | $11.21 | $10.88 | $10.89 | 222 464 |
| 2023-03-21 | $11.24 | $11.37 | $11.00 | $11.05 | 146 297 |
| 2023-03-20 | $10.97 | $11.27 | $10.97 | $11.07 | 222 041 |
| 2023-03-17 | $10.95 | $11.13 | $10.77 | $10.94 | 363 881 |
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.
