5 DAY PERFORMANCE
+6.21%
1 MONTH PERFORMANCE
-8.07%
3 MONTH PERFORMANCE
-9.47%
6 MONTH PERFORMANCE
-14.74%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
+30.86%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.66 | $10.51 (-1.41%) | $10.66 | $10.24 | 327,107 | $299.42 M |
| 03/11/2025 | $10.79 | $10.60 (-1.76%) | $11.08 | $10.46 | 525,600 | $309.34 M |
| 03/10/2025 | $10.47 | $10.42 (-0.48%) | $10.74 | $10.25 | 464,507 | $304.09 M |
| 03/07/2025 | $11.48 | $10.62 (-7.49%) | $11.57 | $10.48 | 711,600 | $309.92 M |
| 03/06/2025 | $10.48 | $10.63 (1.43%) | $10.69 | $10.26 | 379,400 | $310.22 M |
| 03/05/2025 | $10.79 | $10.53 (-2.41%) | $10.95 | $10.45 | 348,630 | $307.30 M |
| 03/04/2025 | $10.86 | $10.79 (-0.64%) | $10.95 | $10.65 | 157,544 | $314.89 M |
| 03/03/2025 | $11.30 | $10.93 (-3.27%) | $11.38 | $10.82 | 525,507 | $318.97 M |
| 02/28/2025 | $10.99 | $11.28 (2.64%) | $11.36 | $10.90 | 282,159 | $329.38 M |
| 02/27/2025 | $11.19 | $10.99 (-1.79%) | $11.26 | $10.95 | 295,433 | $320.91 M |
| 02/26/2025 | $11.27 | $11.18 (-0.8%) | $11.60 | $11.11 | 289,800 | $326.46 M |
| 02/25/2025 | $11.54 | $11.31 (-1.99%) | $11.56 | $11.19 | 367,618 | $330.25 M |
| 02/24/2025 | $11.90 | $11.48 (-3.53%) | $11.96 | $11.48 | 262,537 | $335.22 M |
| 02/21/2025 | $12.48 | $11.83 (-5.21%) | $12.49 | $11.80 | 168,677 | $345.44 M |
| 02/20/2025 | $12.38 | $12.36 (-0.16%) | $12.49 | $12.20 | 238,500 | $360.91 M |
| 02/19/2025 | $12.48 | $12.47 (-0.08%) | $12.54 | $12.37 | 191,700 | $364.12 M |
| 02/18/2025 | $12.33 | $12.56 (1.87%) | $12.65 | $12.26 | 186,500 | $366.75 M |
| 02/14/2025 | $12.54 | $12.36 (-1.44%) | $12.56 | $12.33 | 189,710 | $360.91 M |
| 02/13/2025 | $12.41 | $12.52 (0.89%) | $12.56 | $12.24 | 158,700 | $365.58 M |
| 02/12/2025 | $12.08 | $12.27 (1.57%) | $12.37 | $11.83 | 252,205 | $358.28 M |
| 02/11/2025 | $12.14 | $12.26 (0.99%) | $12.30 | $12.09 | 239,300 | $357.99 M |
| 02/10/2025 | $12.07 | $12.22 (1.24%) | $12.24 | $11.99 | 122,500 | $356.82 M |
| 02/07/2025 | $12.24 | $12.05 (-1.55%) | $12.30 | $12.00 | 117,000 | $351.86 M |
| 02/06/2025 | $12.41 | $12.26 (-1.21%) | $12.47 | $12.23 | 74,946 | $357.99 M |
| 02/05/2025 | $12.21 | $12.38 (1.39%) | $12.39 | $12.13 | 275,202 | $361.50 M |
| 02/04/2025 | $11.96 | $12.23 (2.26%) | $12.34 | $11.96 | 177,610 | $357.12 M |
| 02/03/2025 | $11.60 | $12.05 (3.88%) | $12.10 | $11.52 | 171,908 | $351.86 M |
| 01/31/2025 | $11.89 | $11.87 (-0.17%) | $11.95 | $11.72 | 202,500 | $346.60 M |
| 01/30/2025 | $11.94 | $11.92 (-0.17%) | $12.06 | $11.84 | 153,800 | $348.06 M |
| 01/29/2025 | $11.82 | $11.90 (0.68%) | $12.02 | $11.76 | 153,600 | $347.48 M |
| 01/28/2025 | $11.97 | $11.76 (-1.75%) | $12.00 | $11.70 | 237,700 | $343.39 M |
| 01/27/2025 | $11.68 | $11.94 (2.23%) | $12.04 | $11.65 | 203,507 | $348.65 M |
| 01/24/2025 | $11.44 | $11.75 (2.71%) | $11.78 | $11.44 | 169,600 | $343.10 M |
| 01/23/2025 | $11.39 | $11.47 (0.7%) | $11.56 | $11.35 | 182,147 | $334.92 M |
| 01/22/2025 | $11.51 | $11.41 (-0.87%) | $11.52 | $11.35 | 155,600 | $333.17 M |
| 01/21/2025 | $11.49 | $11.52 (0.26%) | $11.69 | $11.42 | 115,300 | $336.38 M |
| 01/17/2025 | $11.58 | $11.45 (-1.12%) | $11.63 | $11.16 | 178,906 | $334.34 M |
| 01/16/2025 | $11.68 | $11.47 (-1.8%) | $11.68 | $11.46 | 117,700 | $334.92 M |
| 01/15/2025 | $11.86 | $11.64 (-1.85%) | $11.86 | $11.55 | 130,500 | $339.89 M |
| 01/14/2025 | $11.49 | $11.63 (1.22%) | $11.80 | $11.43 | 166,222 | $339.60 M |
| 01/13/2025 | $10.85 | $11.46 (5.62%) | $11.49 | $10.83 | 183,125 | $334.63 M |
| 01/10/2025 | $11.00 | $10.97 (-0.27%) | $11.02 | $10.81 | 195,835 | $320.32 M |
| 01/08/2025 | $11.08 | $11.14 (0.54%) | $11.19 | $10.90 | 143,716 | $325.29 M |
| 01/07/2025 | $11.28 | $11.10 (-1.6%) | $11.42 | $11.08 | 253,253 | $324.12 M |
| 01/06/2025 | $11.37 | $11.28 (-0.79%) | $11.45 | $11.18 | 204,400 | $329.38 M |
| 01/03/2025 | $11.44 | $11.37 (-0.61%) | $11.53 | $11.34 | 152,400 | $332.00 M |
| 01/02/2025 | $11.57 | $11.41 (-1.38%) | $11.69 | $11.34 | 140,100 | $333.17 M |
| 12/31/2024 | $11.56 | $11.54 (-0.17%) | $11.66 | $11.45 | 156,113 | $336.97 M |
| 12/30/2024 | $11.50 | $11.55 (0.43%) | $11.62 | $11.34 | 123,778 | $337.26 M |
| 12/27/2024 | $11.64 | $11.59 (-0.43%) | $11.72 | $11.52 | 114,973 | $338.43 M |
| 12/26/2024 | $11.76 | $11.75 (-0.09%) | $11.85 | $11.68 | 126,900 | $343.10 M |
| 12/24/2024 | $11.72 | $11.81 (0.77%) | $11.81 | $11.60 | 76,700 | $344.85 M |
| 12/23/2024 | $11.71 | $11.68 (-0.26%) | $11.73 | $11.53 | 147,131 | $341.06 M |
| 12/20/2024 | $11.52 | $11.63 (0.95%) | $11.81 | $11.52 | 190,000 | $339.60 M |
| 12/19/2024 | $11.78 | $11.69 (-0.76%) | $11.92 | $11.60 | 185,716 | $341.35 M |
| 12/18/2024 | $12.51 | $11.58 (-7.43%) | $12.51 | $11.54 | 243,645 | $338.14 M |
| 12/17/2024 | $12.76 | $12.41 (-2.74%) | $12.76 | $12.27 | 327,600 | $362.37 M |
| 12/16/2024 | $12.48 | $12.81 (2.64%) | $13.14 | $12.39 | 485,200 | $374.05 M |
| 12/13/2024 | $12.51 | $12.38 (-1.04%) | $12.51 | $12.31 | 146,906 | $361.50 M |
| 12/12/2024 | $12.64 | $12.46 (-1.42%) | $12.74 | $12.38 | 171,718 | $363.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
