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

10.53Last Price

-0.26 (-2.41%)Change

El Pollo Loco is a fast-casual restaurant chain specializing in flame-grilled chicken inspired by Mexican cuisine

The company focuses on providing high-quality, fresh, and flavorful dishes with an emphasis on its signature marinated and grilled chicken, which is complemented by a variety of sides, salsas, and Mexican-inspired recipes. El Pollo Loco aims to create a vibrant dining experience by offering wholesome and health-conscious meal options in a welcoming environment, catering to both dine-in and takeout customers while also emphasizing community engagement and sustainability in its operations.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	10.79	10.95	10.45	10.53	348,630	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
1/24/2025	11.44	11.78	11.44	11.75	169,573	11.75
1/23/2025	11.39	11.56	11.35	11.47	182,147	11.47
1/22/2025	11.51	11.52	11.35	11.41	155,577	11.41
1/21/2025	11.49	11.69	11.41	11.52	115,282	11.52
1/17/2025	11.58	11.63	11.16	11.45	178,906	11.45
1/16/2025	11.68	11.68	11.46	11.47	117,698	11.47
1/15/2025	11.86	11.86	11.55	11.64	130,493	11.64
1/14/2025	11.49	11.80	11.43	11.63	166,220	11.63
1/13/2025	10.85	11.49	10.82	11.46	183,023	11.46
1/10/2025	11.00	11.02	10.81	10.97	195,835	10.97
1/08/2025	11.08	11.19	10.90	11.14	143,716	11.14
1/07/2025	11.28	11.41	11.08	11.10	253,222	11.10
1/06/2025	11.37	11.45	11.18	11.28	204,385	11.28
1/03/2025	11.44	11.53	11.34	11.37	152,366	11.37
1/02/2025	11.57	11.69	11.34	11.41	140,084	11.41
12/31/2024	11.55	0.00	11.55	11.54	0	11.54
12/30/2024	11.50	11.62	11.34	11.55	123,598	11.55
12/27/2024	11.64	11.72	11.52	11.59	114,973	11.59
12/26/2024	11.76	11.85	11.68	11.75	126,876	11.75
12/24/2024	11.72	11.81	11.60	11.81	76,662	11.81
12/23/2024	11.71	11.73	11.53	11.68	147,130	11.68
12/20/2024	11.52	11.81	11.52	11.63	189,980	11.63
12/19/2024	11.78	11.92	11.60	11.70	140,125	11.70
12/18/2024	12.51	12.51	11.54	11.58	243,395	11.58
12/17/2024	12.76	12.76	12.27	12.41	327,588	12.41
12/16/2024	12.48	13.14	12.39	12.81	484,522	12.81
12/13/2024	12.51	12.51	12.31	12.38	146,906	12.38
12/12/2024	12.64	12.74	12.38	12.46	171,718	12.46
12/11/2024	12.40	12.74	12.40	12.66	197,933	12.66
12/10/2024	12.23	12.44	12.09	12.37	304,022	12.37
12/09/2024	12.07	12.48	12.06	12.18	303,307	12.18
12/06/2024	12.24	12.26	11.97	12.02	217,540	12.02