El Pollo Loco Inc.

10.33
0.03 (0.29%)
At close: Apr 01, 2025, 1:55 PM

El Pollo Loco Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 10.39 10.39 10.25 10.30 -0.21 -2.00% 212,576
Mar 28, 2025 10.77 10.77 10.47 10.51 -0.28 -2.59% 132,200
Mar 27, 2025 10.54 10.89 10.49 10.79 0.25 2.37% 228,135
Mar 26, 2025 10.45 10.56 10.43 10.54 0.13 1.25% 154,035
Mar 25, 2025 10.51 10.57 10.37 10.41 -0.11 -1.05% 141,200
Mar 24, 2025 10.36 10.53 10.32 10.52 0.30 2.94% 202,880
Mar 21, 2025 10.32 10.41 10.19 10.22 -0.23 -2.20% 275,600
Mar 20, 2025 10.35 10.54 10.31 10.45 0.04 0.38% 181,239
Mar 19, 2025 10.21 10.51 10.21 10.41 0.24 2.36% 247,103
Mar 18, 2025 10.13 10.22 9.99 10.17 0.01 0.10% 322,700
Mar 17, 2025 10.04 10.40 10.04 10.16 0.08 0.79% 242,100
Mar 14, 2025 9.90 10.12 9.81 10.08 0.20 2.02% 265,621
Mar 13, 2025 10.48 10.57 9.86 9.88 -0.63 -5.99% 299,200
Mar 12, 2025 10.66 10.66 10.24 10.51 -0.09 -0.85% 327,108
Mar 11, 2025 10.79 11.08 10.46 10.60 0.18 1.73% 525,600
Mar 10, 2025 10.47 10.74 10.25 10.42 -0.20 -1.88% 464,507
Mar 7, 2025 11.48 11.57 10.48 10.62 -0.01 -0.09% 711,600
Mar 6, 2025 10.48 10.69 10.26 10.63 0.10 0.95% 379,400
Mar 5, 2025 10.79 10.95 10.45 10.53 -0.26 -2.41% 348,630
Mar 4, 2025 10.86 10.95 10.65 10.79 -0.14 -1.28% 157,544
Mar 3, 2025 11.30 11.38 10.82 10.93 -0.35 -3.10% 525,507
Feb 28, 2025 10.99 11.36 10.90 11.28 0.29 2.64% 282,159
Feb 27, 2025 11.19 11.26 10.95 10.99 -0.19 -1.70% 295,433
Feb 26, 2025 11.27 11.60 11.11 11.18 -0.13 -1.15% 289,800
Feb 25, 2025 11.54 11.56 11.19 11.31 -0.17 -1.48% 367,618
Feb 24, 2025 11.90 11.96 11.48 11.48 -0.35 -2.96% 262,537
Feb 21, 2025 12.48 12.49 11.80 11.83 -0.53 -4.29% 168,677
Feb 20, 2025 12.38 12.49 12.20 12.36 -0.11 -0.88% 238,500
Feb 19, 2025 12.48 12.54 12.37 12.47 -0.09 -0.72% 191,700
Feb 18, 2025 12.33 12.65 12.26 12.56 0.20 1.62% 186,500
Feb 14, 2025 12.54 12.56 12.33 12.36 -0.16 -1.28% 189,710
Feb 13, 2025 12.41 12.56 12.24 12.52 0.25 2.04% 158,700
Feb 12, 2025 12.08 12.37 11.83 12.27 0.01 0.08% 252,205
Feb 11, 2025 12.14 12.30 12.09 12.26 0.04 0.33% 239,300
Feb 10, 2025 12.07 12.24 11.99 12.22 0.17 1.41% 122,500
Feb 7, 2025 12.24 12.30 12.00 12.05 -0.21 -1.71% 117,000
Feb 6, 2025 12.41 12.47 12.23 12.26 -0.12 -0.97% 74,946
Feb 5, 2025 12.21 12.39 12.13 12.38 0.15 1.23% 275,202
Feb 4, 2025 11.96 12.34 11.96 12.23 0.18 1.49% 177,610
Feb 3, 2025 11.60 12.10 11.52 12.05 0.18 1.52% 171,908
Jan 31, 2025 11.89 11.95 11.72 11.87 -0.05 -0.42% 202,500
Jan 30, 2025 11.94 12.06 11.84 11.92 0.02 0.17% 153,800
Jan 29, 2025 11.82 12.02 11.76 11.90 0.14 1.19% 153,600
Jan 28, 2025 11.97 12.00 11.70 11.76 -0.18 -1.51% 237,700
Jan 27, 2025 11.68 12.04 11.65 11.94 0.19 1.62% 203,507
Jan 24, 2025 11.44 11.78 11.44 11.75 0.28 2.44% 169,600
Jan 23, 2025 11.39 11.56 11.35 11.47 0.06 0.53% 182,147
Jan 22, 2025 11.51 11.52 11.35 11.41 -0.11 -0.95% 155,600
Jan 21, 2025 11.49 11.69 11.42 11.52 0.07 0.61% 115,300
Jan 17, 2025 11.58 11.63 11.16 11.45 -0.02 -0.17% 178,906