El Pollo Loco Holdings Inc (LOCO) Historical Stock Data
10.50 ↑0.77 (7.91%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LOCO is up 0.46% a day on average. There have been 18 days where El Pollo Loco Holdings Inc closed green and 12 days where LOCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 9.72 | 10.50 | ↑$0.78 (8.02%) | 9.69 | 10.59 | 1.01M |
| 2025-05-29 | 9.90 | 9.73 | ↓$0.17 (-1.72%) | 9.38 | 9.91 | 361.70K |
| 2025-05-28 | 9.75 | 9.90 | ↑$0.15 (1.54%) | 9.69 | 9.93 | 270.71K |
| 2025-05-27 | 9.22 | 9.77 | ↑$0.55 (5.97%) | 9.17 | 9.78 | 378.36K |
| 2025-05-23 | 8.87 | 9.13 | ↑$0.26 (2.93%) | 8.87 | 9.16 | 136.38K |
| 2025-05-22 | 8.94 | 9.01 | ↑$0.07 (0.73%) | 8.91 | 9.12 | 151.20K |
| 2025-05-21 | 9.11 | 8.94 | ↓$0.17 (-1.87%) | 8.90 | 9.13 | 177.78K |
| 2025-05-20 | 9.25 | 9.16 | ↓$0.09 (-0.97%) | 9.07 | 9.25 | 207.76K |
| 2025-05-19 | 9.43 | 9.29 | ↓$0.14 (-1.48%) | 9.28 | 9.48 | 137.98K |
| 2025-05-16 | 9.49 | 9.52 | ↑$0.03 (0.32%) | 9.42 | 9.58 | 185.08K |
| 2025-05-15 | 9.50 | 9.48 | ↓$0.02 (-0.21%) | 9.34 | 9.55 | 187.60K |
| 2025-05-14 | 9.40 | 9.50 | ↑$0.10 (1.06%) | 9.36 | 9.62 | 287.47K |
| 2025-05-13 | 9.43 | 9.44 | ↑$0.01 (0.11%) | 9.38 | 9.56 | 215.75K |
| 2025-05-12 | 9.28 | 9.43 | ↑$0.15 (1.62%) | 9.21 | 9.45 | 286.86K |
| 2025-05-09 | 9.02 | 9.06 | ↑$0.04 (0.44%) | 8.95 | 9.14 | 193.18K |
| 2025-05-08 | 8.93 | 9.01 | ↑$0.08 (0.90%) | 8.89 | 9.15 | 254.38K |
| 2025-05-07 | 9.03 | 8.88 | ↓$0.15 (-1.66%) | 8.82 | 9.13 | 306.84K |
| 2025-05-06 | 8.84 | 8.97 | ↑$0.13 (1.47%) | 8.79 | 9.04 | 461.89K |
| 2025-05-05 | 8.98 | 8.89 | ↓$0.09 (-1.00%) | 8.86 | 9.06 | 386.15K |
| 2025-05-02 | 9.00 | 9.08 | ↑$0.08 (0.89%) | 8.29 | 9.20 | 564.14K |
| 2025-05-01 | 9.32 | 9.43 | ↑$0.11 (1.18%) | 9.23 | 9.55 | 369.35K |
| 2025-04-30 | 9.32 | 9.35 | ↑$0.03 (0.32%) | 9.19 | 9.41 | 228.49K |
| 2025-04-29 | 9.36 | 9.37 | ↑$0.01 (0.11%) | 9.27 | 9.42 | 122.74K |
| 2025-04-28 | 9.63 | 9.39 | ↓$0.24 (-2.49%) | 9.27 | 9.66 | 166.80K |
| 2025-04-25 | 9.45 | 9.66 | ↑$0.21 (2.22%) | 9.32 | 9.68 | 164.74K |
| 2025-04-24 | 9.51 | 9.48 | ↓$0.03 (-0.32%) | 9.35 | 9.51 | 176.64K |
| 2025-04-23 | 9.60 | 9.50 | ↓$0.10 (-1.04%) | 9.41 | 9.80 | 183.05K |
| 2025-04-22 | 9.51 | 9.45 | ↓$0.06 (-0.63%) | 9.35 | 9.65 | 187.33K |
| 2025-04-21 | 9.39 | 9.39 | ↑$0.00 (0.00%) | 9.29 | 9.46 | 183.29K |
| 2025-04-17 | 9.74 | 9.47 | ↓$0.27 (-2.77%) | 9.45 | 9.89 | 222.26K |
Create an account or log in to view more rows.
$LOCO The United States stock market is going to crash.
$LOCO we going up from here
$LOCO shorting it
$LOCO hi hi
$LOCO always with good potential for a long term Hodl
$LOCO Bearish..
$LOCO Bull trap
$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