El Pollo Loco Holdings Inc (LOCO) Historical Stock Data
8.44 ↓0.08 (-0.94%)
As of May 1, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, LOCO is up 0.07% a day on average. There have been 16 days where El Pollo Loco Holdings Inc closed green and 14 days where LOCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 8.52 | 8.44 | ↓$0.08 (-0.94%) | 8.40 | 8.57 | 277.39K |
| 2024-04-30 | 8.61 | 8.52 | ↓$0.09 (-1.05%) | 8.52 | 8.67 | 224K |
| 2024-04-29 | 8.94 | 8.69 | ↓$0.25 (-2.80%) | 8.68 | 8.97 | 249.92K |
| 2024-04-26 | 8.43 | 8.91 | ↑$0.48 (5.69%) | 8.42 | 8.93 | 301.14K |
| 2024-04-25 | 8.33 | 8.40 | ↑$0.07 (0.84%) | 8.26 | 8.51 | 1.13M |
| 2024-04-24 | 8.39 | 8.43 | ↑$0.04 (0.48%) | 8.24 | 8.51 | 469.34K |
| 2024-04-23 | 8.27 | 8.46 | ↑$0.19 (2.30%) | 8.27 | 8.51 | 594.76K |
| 2024-04-22 | 8.35 | 8.26 | ↓$0.09 (-1.08%) | 8.20 | 8.37 | 197.18K |
| 2024-04-19 | 8.30 | 8.32 | ↑$0.02 (0.24%) | 8.24 | 8.41 | 207.64K |
| 2024-04-18 | 8.33 | 8.33 | ↑$0.00 (0.00%) | 8.17 | 8.41 | 276.85K |
| 2024-04-17 | 8.55 | 8.27 | ↓$0.28 (-3.27%) | 8.25 | 8.59 | 294.16K |
| 2024-04-16 | 8.60 | 8.46 | ↓$0.14 (-1.63%) | 8.42 | 8.60 | 238.32K |
| 2024-04-15 | 8.75 | 8.61 | ↓$0.14 (-1.60%) | 8.56 | 8.86 | 193.90K |
| 2024-04-12 | 8.94 | 8.78 | ↓$0.16 (-1.79%) | 8.76 | 8.97 | 154.36K |
| 2024-04-11 | 9.09 | 8.95 | ↓$0.14 (-1.54%) | 8.93 | 9.14 | 248.37K |
| 2024-04-10 | 9.00 | 9.05 | ↑$0.05 (0.56%) | 8.84 | 9.06 | 223.80K |
| 2024-04-09 | 9.27 | 9.16 | ↓$0.11 (-1.19%) | 9.14 | 9.31 | 122.39K |
| 2024-04-08 | 9.15 | 9.27 | ↑$0.12 (1.31%) | 9.12 | 9.36 | 234.75K |
| 2024-04-05 | 9.11 | 9.13 | ↑$0.02 (0.22%) | 9.08 | 9.16 | 194.46K |
| 2024-04-04 | 9.09 | 9.17 | ↑$0.08 (0.88%) | 9.09 | 9.29 | 363.50K |
| 2024-04-03 | 9.19 | 9.05 | ↓$0.14 (-1.52%) | 9.04 | 9.29 | 161.59K |
| 2024-04-02 | 9.49 | 9.25 | ↓$0.24 (-2.53%) | 9.12 | 9.56 | 230.19K |
| 2024-04-01 | 9.77 | 9.60 | ↓$0.17 (-1.74%) | 9.54 | 9.90 | 500.90K |
| 2024-03-28 | 9.40 | 9.74 | ↑$0.34 (3.62%) | 9.40 | 9.76 | 536.95K |
| 2024-03-27 | 9.23 | 9.40 | ↑$0.17 (1.84%) | 9.22 | 9.41 | 238.93K |
| 2024-03-26 | 9.12 | 9.16 | ↑$0.04 (0.44%) | 9.10 | 9.21 | 176.07K |
| 2024-03-25 | 8.98 | 9.12 | ↑$0.14 (1.56%) | 8.98 | 9.13 | 318.53K |
| 2024-03-22 | 9.02 | 9.01 | ↓$0.01 (-0.11%) | 8.82 | 9.03 | 208.20K |
| 2024-03-21 | 8.89 | 9.03 | ↑$0.14 (1.57%) | 8.88 | 9.09 | 299.86K |
| 2024-03-20 | 8.62 | 8.90 | ↑$0.28 (3.25%) | 8.60 | 8.94 | 274.75K |
Create an account or log in to view more rows.
$LOCO what happened
$LOCO what V recovery or fake pump
$LOCO The best investment you can make is an investment in yourself or another person
$LOCO Tendie tickets on discount today!!!
$LOCO ADDING MORE…
$LOCO the best advice has been no stop losses. Would have cost a fortune!!!
$LOCO it's true....
$LOCO 5 minute looks sexy
$LOCO I warned you all fairly you morons.
$LOCO we back