El Pollo Loco Inc. (LOCO) Historical Stock Price Data | Complete Trading History - Stocknear

El Pollo Loco Inc.

NASDAQ: LOCO · Real-Time Price · USD
10.01
0.10 (1.01%)
At close: Sep 26, 2025, 3:59 PM
9.99
-0.20%
After-hours: Sep 26, 2025, 07:00 PM EDT

LOCO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.92 10.04 9.90 10.01 10.01 1.01% 148,887
Sep 25, 2025 10.00 10.05 9.89 9.91 9.91 -1.29% 180,544
Sep 24, 2025 9.99 10.06 9.89 10.04 10.04 0.80% 125,627
Sep 23, 2025 9.85 10.00 9.82 9.96 9.96 0.61% 185,516
Sep 22, 2025 9.86 9.95 9.84 9.90 9.90 -0.10% 143,350
Sep 19, 2025 10.15 10.15 9.86 9.91 9.91 -2.17% 391,500
Sep 18, 2025 9.94 10.14 9.83 10.13 10.13 2.01% 202,169
Sep 17, 2025 10.02 10.29 9.91 9.93 9.93 -0.80% 205,040
Sep 16, 2025 10.21 10.21 9.87 10.01 10.01 -1.28% 156,316
Sep 15, 2025 10.13 10.27 10.07 10.14 10.14 0.20% 149,500
Sep 12, 2025 10.41 10.41 10.08 10.12 10.12 -2.97% 134,005
Sep 11, 2025 10.12 10.45 10.12 10.43 10.43 3.17% 190,600
Sep 10, 2025 10.41 10.43 10.07 10.11 10.11 -3.16% 189,845
Sep 9, 2025 10.47 10.49 10.36 10.44 10.44 -0.67% 235,400
Sep 8, 2025 10.44 10.55 10.37 10.51 10.51 0.48% 327,639
Sep 5, 2025 10.41 10.58 10.41 10.46 10.46 0.67% 142,561
Sep 4, 2025 10.29 10.44 10.24 10.39 10.39 1.86% 317,900
Sep 3, 2025 10.50 10.61 10.18 10.20 10.20 -3.59% 462,990
Sep 2, 2025 10.51 10.61 10.37 10.58 10.58 -0.47% 190,039
Aug 29, 2025 10.76 10.81 10.61 10.63 10.63 -1.02% 140,549