El Pollo Loco Holdings Inc (LOCO) Historical Stock Data
10.24 ↑0.07 (0.69%)
As of Market Close on May 20th, 2022.
Historical Data
In the past 30 trading days, LOCO is down -0.39% a day on average. There have been 13 days where El Pollo Loco Holdings Inc closed green and 17 days where LOCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 10.21 | 10.24 | ↑$0.03 (0.29%) | 10.01 | 10.25 | 225.14K |
| 2022-05-19 | 10.26 | 10.17 | ↓$0.09 (-0.88%) | 10.07 | 10.34 | 199.87K |
| 2022-05-18 | 10.45 | 10.26 | ↓$0.19 (-1.82%) | 10.20 | 10.45 | 162.42K |
| 2022-05-17 | 10.46 | 10.54 | ↑$0.08 (0.76%) | 10.40 | 10.73 | 124.45K |
| 2022-05-16 | 10.35 | 10.36 | ↑$0.01 (0.10%) | 10.17 | 10.51 | 170.31K |
| 2022-05-13 | 10.58 | 10.43 | ↓$0.15 (-1.42%) | 10.38 | 10.69 | 166.93K |
| 2022-05-12 | 10.07 | 10.53 | ↑$0.46 (4.57%) | 10.06 | 10.55 | 186.72K |
| 2022-05-11 | 10.58 | 10.14 | ↓$0.44 (-4.16%) | 10.11 | 10.63 | 173.59K |
| 2022-05-10 | 10.67 | 10.62 | ↓$0.05 (-0.47%) | 10.34 | 10.69 | 153.51K |
| 2022-05-09 | 10.63 | 10.54 | ↓$0.09 (-0.85%) | 10.49 | 10.80 | 168.29K |
| 2022-05-06 | 10.98 | 10.70 | ↓$0.28 (-2.55%) | 10.50 | 11.15 | 238.21K |
| 2022-05-05 | 10.92 | 10.94 | ↑$0.02 (0.18%) | 10.77 | 11.34 | 310.30K |
| 2022-05-04 | 10.88 | 11.11 | ↑$0.23 (2.11%) | 10.76 | 11.23 | 254.32K |
| 2022-05-03 | 10.76 | 10.84 | ↑$0.08 (0.74%) | 10.54 | 10.97 | 155.25K |
| 2022-05-02 | 10.72 | 10.73 | ↑$0.01 (0.09%) | 10.52 | 10.85 | 189.10K |
| 2022-04-29 | 10.85 | 10.65 | ↓$0.20 (-1.84%) | 10.62 | 11.02 | 155.27K |
| 2022-04-28 | 10.41 | 10.95 | ↑$0.54 (5.19%) | 10.40 | 11.00 | 234.39K |
| 2022-04-27 | 10.37 | 10.37 | ↑$0.00 (0.00%) | 10.32 | 10.64 | 201.97K |
| 2022-04-26 | 10.60 | 10.29 | ↓$0.31 (-2.92%) | 10.28 | 10.75 | 250.55K |
| 2022-04-25 | 10.60 | 10.73 | ↑$0.13 (1.23%) | 10.57 | 10.79 | 133.71K |
| 2022-04-22 | 10.85 | 10.67 | ↓$0.18 (-1.66%) | 10.63 | 10.90 | 204.22K |
| 2022-04-21 | 11.04 | 10.88 | ↓$0.16 (-1.45%) | 10.86 | 11.10 | 142.34K |
| 2022-04-20 | 11.16 | 11.01 | ↓$0.15 (-1.34%) | 10.98 | 11.17 | 137.42K |
| 2022-04-19 | 10.94 | 10.99 | ↑$0.05 (0.46%) | 10.87 | 11.24 | 197.28K |
| 2022-04-18 | 11.09 | 10.89 | ↓$0.20 (-1.80%) | 10.82 | 11.22 | 226.24K |
| 2022-04-14 | 11.06 | 11.09 | ↑$0.03 (0.27%) | 10.89 | 11.29 | 277.18K |
| 2022-04-13 | 11.29 | 10.99 | ↓$0.30 (-2.66%) | 10.96 | 11.43 | 369.79K |
| 2022-04-12 | 11.22 | 11.15 | ↓$0.07 (-0.62%) | 11.12 | 11.41 | 218.79K |
| 2022-04-11 | 11.21 | 11.09 | ↓$0.12 (-1.07%) | 11.09 | 11.38 | 229.96K |
| 2022-04-08 | 11.33 | 11.30 | ↓$0.03 (-0.26%) | 11.13 | 11.43 | 235.12K |
Create an account or log in to view more rows.
$LOCO where’s the WSB guys at? Still sleeping?
$LOCO the bulls in here
$LOCO the bulls in here
$LOCO wow
$LOCO how low can she go
$LOCO I think I like this stock more everyday
$LOCO Silly Bears tricks are for kids
$LOCO I’ll be buying more if this dips!
$LOCO where’s the WSB guys at? Still sleeping?
$LOCO Games being played here.