El Pollo Loco Inc. (LOCO)
NASDAQ: LOCO
· Real-Time Price · USD
10.42
-0.10 (-0.95%)
At close: Aug 15, 2025, 12:44 PM
LOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.54 | 10.66 | 10.37 | 10.52 | 10.52 | -1.59% | 205,871 |
| Aug 13, 2025 | 10.37 | 10.72 | 10.31 | 10.69 | 10.69 | 2.99% | 185,320 |
| Aug 12, 2025 | 10.25 | 10.47 | 10.20 | 10.38 | 10.38 | 2.17% | 257,763 |
| Aug 11, 2025 | 10.19 | 10.28 | 10.13 | 10.16 | 10.16 | -0.29% | 120,000 |
| Aug 8, 2025 | 10.33 | 10.35 | 10.17 | 10.19 | 10.19 | -1.36% | 148,200 |
| Aug 7, 2025 | 10.33 | 10.47 | 10.24 | 10.33 | 10.33 | 0.88% | 183,934 |
| Aug 6, 2025 | 10.37 | 10.39 | 10.23 | 10.24 | 10.24 | -0.39% | 218,000 |
| Aug 5, 2025 | 10.49 | 10.49 | 10.27 | 10.28 | 10.28 | -2.00% | 206,182 |
| Aug 4, 2025 | 10.45 | 10.58 | 10.29 | 10.49 | 10.49 | 0.38% | 225,500 |
| Aug 1, 2025 | 10.66 | 10.82 | 10.15 | 10.45 | 10.45 | 1.46% | 401,001 |
| Jul 31, 2025 | 10.43 | 10.62 | 10.25 | 10.30 | 10.30 | -3.10% | 356,933 |
| Jul 30, 2025 | 10.63 | 10.92 | 10.59 | 10.63 | 10.63 | 0.28% | 210,400 |
| Jul 29, 2025 | 10.74 | 10.74 | 10.53 | 10.60 | 10.60 | -0.47% | 248,911 |
| Jul 28, 2025 | 10.80 | 10.87 | 10.53 | 10.65 | 10.65 | -1.11% | 195,611 |
| Jul 25, 2025 | 10.71 | 10.92 | 10.52 | 10.77 | 10.77 | 0.75% | 211,000 |
| Jul 24, 2025 | 10.92 | 10.92 | 10.69 | 10.69 | 10.69 | -2.99% | 316,140 |
| Jul 23, 2025 | 10.90 | 11.11 | 10.78 | 11.02 | 11.02 | 1.85% | 350,500 |
| Jul 22, 2025 | 10.52 | 10.90 | 10.50 | 10.82 | 10.82 | 2.66% | 824,101 |
| Jul 21, 2025 | 10.67 | 10.80 | 10.47 | 10.54 | 10.54 | -0.85% | 317,200 |
| Jul 18, 2025 | 10.82 | 10.83 | 10.52 | 10.63 | 10.63 | -0.65% | 386,000 |