El Pollo Loco Holdings Inc (LOCO) Historical Stock Data
8.33 ↑0.05 (0.67%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, LOCO is down -0.21% a day on average. There have been 14 days where El Pollo Loco Holdings Inc closed green and 16 days where LOCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-19 | 8.36 | 8.65 | ↑$0.29 (3.47%) | 8.36 | 8.66 | 192.11K |
| 2024-03-18 | 8.53 | 8.37 | ↓$0.16 (-1.88%) | 8.36 | 8.53 | 178.95K |
| 2024-03-15 | 8.41 | 8.53 | ↑$0.12 (1.43%) | 8.39 | 8.55 | 282.10K |
| 2024-03-14 | 8.59 | 8.41 | ↓$0.18 (-2.10%) | 8.32 | 8.59 | 222.68K |
| 2024-03-13 | 8.62 | 8.59 | ↓$0.03 (-0.35%) | 8.57 | 8.71 | 147.37K |
| 2024-03-12 | 8.80 | 8.62 | ↓$0.18 (-2.05%) | 8.59 | 8.80 | 220.94K |
| 2024-03-11 | 8.63 | 8.78 | ↑$0.15 (1.74%) | 8.58 | 8.82 | 275.01K |
| 2024-03-08 | 9.14 | 8.70 | ↓$0.44 (-4.81%) | 8.68 | 9.20 | 433.66K |
| 2024-03-07 | 9.06 | 9.06 | ↑$0.00 (0.00%) | 8.92 | 9.14 | 261.52K |
| 2024-03-06 | 9.01 | 9.00 | ↓$0.01 (-0.11%) | 8.97 | 9.08 | 137.91K |
Create an account or log in to view more rows.
$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
$LOCO now is the time to slap that ask!!!