El Pollo Loco Inc. (LOCO)
NASDAQ: LOCO
· Real-Time Price · USD
10.46
0.07 (0.67%)
At close: Sep 05, 2025, 3:59 PM
10.28
-1.72%
After-hours: Sep 05, 2025, 07:00 PM EDT
LOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.41 | 10.58 | 10.41 | 10.46 | 10.46 | 0.67% | 142,471 |
| 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 |
| Aug 28, 2025 | 10.73 | 10.77 | 10.53 | 10.74 | 10.74 | 0.56% | 184,100 |
| Aug 27, 2025 | 10.52 | 10.70 | 10.52 | 10.68 | 10.68 | 0.85% | 86,600 |
| Aug 26, 2025 | 10.48 | 10.66 | 10.40 | 10.59 | 10.59 | 1.05% | 131,400 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.48 | 10.48 | 10.48 | -1.87% | 113,021 |
| Aug 22, 2025 | 10.35 | 10.74 | 10.32 | 10.68 | 10.68 | 3.89% | 215,300 |
| Aug 21, 2025 | 10.22 | 10.29 | 10.14 | 10.28 | 10.28 | 0.10% | 137,911 |
| Aug 20, 2025 | 10.51 | 10.51 | 10.21 | 10.27 | 10.27 | -2.28% | 157,304 |
| Aug 19, 2025 | 10.48 | 10.69 | 10.45 | 10.51 | 10.51 | 0.67% | 133,700 |
| Aug 18, 2025 | 10.44 | 10.64 | 10.38 | 10.44 | 10.44 | 0.19% | 173,005 |
| Aug 15, 2025 | 10.57 | 10.57 | 10.38 | 10.42 | 10.42 | -0.95% | 277,700 |
| Aug 14, 2025 | 10.54 | 10.66 | 10.37 | 10.52 | 10.52 | -1.59% | 205,900 |
| 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 |