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 |
| Jun 01, 2016 | $11.09 | $11.30 | $11.00 | $11.20 | 361 447 |
| May 31, 2016 | $11.18 | $11.18 | $10.97 | $11.13 | 258 399 |
| May 27, 2016 | $11.05 | $11.27 | $11.05 | $11.18 | 289 877 |
| May 26, 2016 | $11.00 | $11.12 | $10.90 | $11.07 | 245 219 |
| May 25, 2016 | $10.93 | $11.09 | $10.76 | $11.00 | 430 931 |
| May 24, 2016 | $10.87 | $11.01 | $10.78 | $10.90 | 350 985 |
| May 23, 2016 | $10.80 | $11.10 | $10.74 | $10.84 | 347 226 |
| May 20, 2016 | $10.63 | $10.86 | $10.57 | $10.77 | 336 076 |
| May 19, 2016 | $10.61 | $10.69 | $10.50 | $10.64 | 282 008 |
| May 18, 2016 | $10.86 | $10.92 | $10.62 | $10.67 | 402 852 |
| May 17, 2016 | $11.09 | $11.25 | $10.82 | $10.92 | 369 234 |
| May 16, 2016 | $11.06 | $11.20 | $10.97 | $11.10 | 681 519 |
| May 13, 2016 | $11.17 | $11.23 | $10.91 | $10.97 | 844 554 |
| May 12, 2016 | $11.28 | $11.40 | $11.01 | $11.20 | 300 292 |
| May 11, 2016 | $11.92 | $11.94 | $11.07 | $11.20 | 554 420 |
| May 10, 2016 | $11.72 | $12.01 | $11.57 | $11.94 | 500 924 |
| May 09, 2016 | $11.18 | $11.96 | $11.15 | $11.71 | 612 395 |
| May 06, 2016 | $12.61 | $12.70 | $11.08 | $11.15 | 1 902 231 |
| May 05, 2016 | $13.44 | $13.64 | $13.00 | $13.16 | 653 110 |
| May 04, 2016 | $13.27 | $13.53 | $13.18 | $13.41 | 263 498 |
| May 03, 2016 | $13.23 | $13.70 | $13.22 | $13.39 | 446 633 |
| May 02, 2016 | $13.27 | $13.47 | $13.15 | $13.30 | 348 216 |
| Apr 29, 2016 | $13.11 | $13.35 | $13.03 | $13.19 | 367 992 |
| Apr 28, 2016 | $13.69 | $13.78 | $13.08 | $13.12 | 496 533 |
| Apr 27, 2016 | $14.25 | $14.48 | $13.15 | $13.71 | 1 264 644 |
