5 DAY PERFORMANCE
-15.46%
1 MONTH PERFORMANCE
-22.73%
3 MONTH PERFORMANCE
+1.01%
6 MONTH PERFORMANCE
+6.76%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+23.19%
El Pollo Loco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $13.17 | $13.38 (1.59%) | $13.44 | $13.14 | 177.70 K | $390.76 M |
| 05/05/2026 | $13.00 | $13.09 (0.69%) | $13.20 | $12.95 | 167.47 K | $383.01 M |
| 05/04/2026 | $13.02 | $13.00 (-0.15%) | $13.13 | $12.64 | 340.14 K | $380.37 M |
| 05/01/2026 | $13.59 | $13.07 (-3.83%) | $13.63 | $12.94 | 260.03 K | $382.42 M |
| 04/30/2026 | $13.55 | $13.52 (-0.22%) | $13.69 | $13.50 | 163.43 K | $395.59 M |
| 04/29/2026 | $13.54 | $13.59 (0.37%) | $13.70 | $13.52 | 197.32 K | $397.64 M |
| 04/28/2026 | $13.81 | $13.59 (-1.59%) | $13.81 | $13.58 | 160.42 K | $397.64 M |
| 04/27/2026 | $13.80 | $13.79 (-0.07%) | $13.95 | $13.79 | 236.10 K | $403.49 M |
| 04/24/2026 | $13.80 | $13.84 (0.29%) | $13.92 | $13.72 | 493.23 K | $404.95 M |
| 04/23/2026 | $14.08 | $13.88 (-1.42%) | $14.09 | $13.86 | 219.12 K | $406.12 M |
| 04/22/2026 | $13.86 | $13.99 (0.94%) | $14.17 | $13.86 | 253.60 K | $409.34 M |
| 04/21/2026 | $14.06 | $13.79 (-1.92%) | $14.11 | $13.74 | 357.60 K | $403.49 M |
| 04/20/2026 | $13.92 | $14.06 (1.01%) | $14.16 | $13.75 | 235.94 K | $411.39 M |
| 04/17/2026 | $13.95 | $13.95 (0%) | $13.99 | $13.78 | 191.00 K | $408.17 M |
| 04/16/2026 | $13.83 | $13.74 (-0.65%) | $13.83 | $13.66 | 184.21 K | $402.02 M |
| 04/15/2026 | $13.87 | $13.73 (-1.01%) | $13.94 | $13.70 | 166.00 K | $401.73 M |
| 04/14/2026 | $13.83 | $13.89 (0.43%) | $13.96 | $13.83 | 173.33 K | $406.41 M |
| 04/13/2026 | $13.75 | $13.86 (0.8%) | $13.88 | $13.51 | 246.70 K | $405.54 M |
| 04/10/2026 | $14.01 | $13.88 (-0.93%) | $14.01 | $13.80 | 154.05 K | $406.12 M |
| 04/09/2026 | $13.87 | $14.04 (1.23%) | $14.25 | $13.85 | 243.80 K | $410.80 M |
| 04/08/2026 | $14.26 | $14.01 (-1.75%) | $14.42 | $13.93 | 208.22 K | $409.93 M |
| 04/07/2026 | $14.18 | $14.04 (-0.99%) | $14.38 | $13.80 | 387.85 K | $410.80 M |
| 04/06/2026 | $13.83 | $14.30 (3.4%) | $14.49 | $13.80 | 484.25 K | $418.41 M |
| 04/02/2026 | $13.60 | $13.89 (2.13%) | $13.93 | $13.54 | 224.70 K | $406.41 M |
| 04/01/2026 | $13.92 | $13.88 (-0.29%) | $14.03 | $13.54 | 203.61 K | $406.12 M |
| 03/31/2026 | $14.08 | $13.86 (-1.56%) | $14.08 | $13.56 | 297.70 K | $405.54 M |
| 03/30/2026 | $13.94 | $13.80 (-1%) | $14.04 | $13.69 | 274.10 K | $403.78 M |
| 03/27/2026 | $14.01 | $13.81 (-1.43%) | $14.02 | $13.33 | 522.41 K | $404.07 M |
| 03/26/2026 | $14.24 | $14.12 (-0.84%) | $14.35 | $14.04 | 373.10 K | $413.14 M |
| 03/25/2026 | $14.29 | $14.33 (0.28%) | $14.34 | $13.99 | 232.74 K | $419.29 M |
| 03/24/2026 | $14.10 | $14.12 (0.14%) | $14.21 | $13.96 | 287.10 K | $413.14 M |
| 03/23/2026 | $14.19 | $14.11 (-0.56%) | $14.34 | $14.00 | 288.40 K | $412.85 M |
| 03/20/2026 | $14.33 | $14.15 (-1.26%) | $14.35 | $14.03 | 387.92 K | $414.02 M |
| 03/19/2026 | $13.94 | $14.33 (2.8%) | $14.47 | $13.81 | 659.40 K | $419.29 M |
| 03/18/2026 | $13.83 | $13.90 (0.51%) | $14.50 | $13.78 | 954.98 K | $406.71 M |
| 03/17/2026 | $13.42 | $13.85 (3.2%) | $14.16 | $13.13 | 744.91 K | $405.24 M |
| 03/16/2026 | $12.64 | $13.32 (5.38%) | $13.56 | $12.57 | 960.41 K | $389.74 M |
| 03/13/2026 | $12.48 | $12.72 (1.92%) | $13.07 | $12.24 | 2.15 M | $372.18 M |
| 03/12/2026 | $10.96 | $10.88 (-0.73%) | $11.17 | $10.82 | 315.82 K | $318.34 M |
| 03/11/2026 | $11.01 | $11.13 (1.09%) | $11.16 | $10.92 | 135.02 K | $325.66 M |
| 03/10/2026 | $10.95 | $11.10 (1.37%) | $11.33 | $10.94 | 231.40 K | $324.78 M |
| 03/09/2026 | $10.82 | $11.05 (2.13%) | $11.07 | $10.58 | 236.40 K | $323.32 M |
| 03/06/2026 | $11.01 | $11.00 (-0.09%) | $11.01 | $10.68 | 323.50 K | $321.41 M |
| 03/05/2026 | $11.07 | $11.21 (1.26%) | $11.25 | $11.03 | 107.71 K | $327.55 M |
| 03/04/2026 | $11.18 | $11.18 (0%) | $11.25 | $11.13 | 146.10 K | $326.67 M |
| 03/03/2026 | $10.83 | $11.12 (2.68%) | $11.21 | $10.79 | 164.41 K | $324.92 M |
| 03/02/2026 | $11.03 | $11.10 (0.63%) | $11.20 | $10.89 | 201.82 K | $324.34 M |
| 02/27/2026 | $10.98 | $11.06 (0.73%) | $11.12 | $10.89 | 178.20 K | $323.17 M |
| 02/26/2026 | $10.88 | $11.14 (2.39%) | $11.19 | $10.87 | 127.81 K | $325.51 M |
| 02/25/2026 | $10.70 | $10.88 (1.68%) | $10.89 | $10.60 | 108.70 K | $317.91 M |
| 02/24/2026 | $10.63 | $10.69 (0.56%) | $10.84 | $10.55 | 124.76 K | $312.36 M |
| 02/23/2026 | $10.77 | $10.58 (-1.76%) | $10.80 | $10.56 | 172.67 K | $309.14 M |
| 02/20/2026 | $10.77 | $10.86 (0.84%) | $10.88 | $10.71 | 130.70 K | $317.32 M |
| 02/19/2026 | $10.66 | $10.82 (1.5%) | $10.84 | $10.60 | 187.53 K | $316.15 M |
| 02/18/2026 | $10.62 | $10.72 (0.94%) | $10.81 | $10.54 | 120.03 K | $313.23 M |
| 02/17/2026 | $10.51 | $10.63 (1.14%) | $10.71 | $10.41 | 164.92 K | $310.60 M |
| 02/13/2026 | $10.45 | $10.51 (0.57%) | $10.53 | $10.34 | 89.41 K | $307.10 M |
| 02/12/2026 | $10.78 | $10.38 (-3.71%) | $10.78 | $10.23 | 213.50 K | $303.30 M |
| 02/11/2026 | $10.78 | $10.71 (-0.65%) | $10.86 | $10.63 | 168.00 K | $312.94 M |
| 02/10/2026 | $10.77 | $10.73 (-0.37%) | $10.88 | $10.72 | 192.53 K | $313.53 M |
| 02/09/2026 | $10.89 | $10.74 (-1.38%) | $10.93 | $10.64 | 247.61 K | $313.82 M |
| 02/06/2026 | $10.83 | $10.94 (1.02%) | $10.98 | $10.83 | 196.32 K | $319.66 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.
