NASDAQ:LOCO
El Pollo Loco Holdings Stock Price (Quote)
$10.49
-0.0800 (-0.757%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.17 | $11.99 | Friday, 10th May 2024 LOCO stock ended at $10.49. This is 0.757% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.21% from a day low at $10.39 to a day high of $10.62. |
| 90 days | $8.17 | $11.99 | |
| 52 weeks | $8.11 | $11.99 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $12.84 | $13.24 | $12.78 | $13.18 | 581 100 |
| Sep 15, 2016 | $12.85 | $13.01 | $12.64 | $12.88 | 288 800 |
| Sep 14, 2016 | $12.16 | $13.21 | $12.16 | $12.89 | 463 300 |
| Sep 13, 2016 | $13.55 | $13.60 | $12.57 | $13.24 | 1 038 800 |
| Sep 12, 2016 | $13.60 | $13.93 | $13.52 | $13.70 | 3 149 300 |
| Sep 09, 2016 | $14.17 | $14.61 | $13.73 | $13.73 | 2 661 100 |
| Sep 08, 2016 | $13.74 | $13.79 | $13.46 | $13.52 | 116 100 |
| Sep 07, 2016 | $13.68 | $13.79 | $13.54 | $13.76 | 142 000 |
| Sep 06, 2016 | $13.70 | $13.77 | $13.57 | $13.67 | 165 300 |
| Sep 02, 2016 | $13.66 | $13.74 | $13.54 | $13.66 | 130 200 |
| Sep 01, 2016 | $13.65 | $13.74 | $13.47 | $13.62 | 123 200 |
| Aug 31, 2016 | $13.74 | $13.88 | $13.52 | $13.62 | 203 700 |
| Aug 30, 2016 | $13.81 | $13.89 | $13.64 | $13.72 | 155 300 |
| Aug 29, 2016 | $13.77 | $14.00 | $13.71 | $13.78 | 173 000 |
| Aug 26, 2016 | $13.76 | $13.95 | $13.60 | $13.71 | 173 300 |
| Aug 25, 2016 | $13.69 | $13.88 | $13.62 | $13.70 | 186 700 |
| Aug 24, 2016 | $13.80 | $13.94 | $13.71 | $13.75 | 212 300 |
| Aug 23, 2016 | $14.00 | $14.04 | $13.60 | $13.87 | 338 100 |
| Aug 22, 2016 | $13.68 | $13.90 | $13.66 | $13.88 | 177 600 |
| Aug 19, 2016 | $13.55 | $14.02 | $13.55 | $13.79 | 365 000 |
| Aug 18, 2016 | $13.56 | $13.67 | $13.44 | $13.62 | 235 400 |
| Aug 17, 2016 | $13.67 | $13.67 | $13.45 | $13.53 | 282 200 |
| Aug 16, 2016 | $13.93 | $13.94 | $13.61 | $13.73 | 351 200 |
| Aug 15, 2016 | $13.78 | $14.08 | $13.69 | $13.92 | 250 500 |
| Aug 12, 2016 | $13.77 | $13.84 | $13.66 | $13.78 | 162 500 |
