5 DAY PERFORMANCE
-30.02%
1 MONTH PERFORMANCE
-21.46%
3 MONTH PERFORMANCE
-21.91%
6 MONTH PERFORMANCE
+3.08%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
-1.34%
El Pollo Loco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $15.87 | $15.45 (-2.65%) | $16.41 | $15.41 | 441.73 K | $454.35 M |
| 06/18/2026 | $15.99 | $16.03 (0.25%) | $16.05 | $15.75 | 567.41 K | $471.40 M |
| 06/17/2026 | $15.73 | $15.79 (0.38%) | $15.98 | $15.52 | 250.06 K | $464.34 M |
| 06/16/2026 | $15.60 | $15.72 (0.77%) | $15.86 | $15.53 | 209.51 K | $462.29 M |
| 06/15/2026 | $15.71 | $15.57 (-0.89%) | $15.84 | $15.47 | 269.00 K | $457.87 M |
| 06/12/2026 | $15.75 | $15.64 (-0.7%) | $15.87 | $15.64 | 251.71 K | $459.93 M |
| 06/11/2026 | $15.09 | $15.72 (4.17%) | $15.75 | $14.92 | 395.42 K | $462.29 M |
| 06/10/2026 | $14.51 | $15.06 (3.79%) | $15.25 | $14.48 | 371.75 K | $442.88 M |
| 06/09/2026 | $14.04 | $14.43 (2.78%) | $14.62 | $13.98 | 264.24 K | $424.35 M |
| 06/08/2026 | $13.97 | $13.99 (0.14%) | $14.10 | $13.84 | 236.80 K | $411.41 M |
| 06/05/2026 | $13.95 | $13.82 (-0.93%) | $14.14 | $13.80 | 185.61 K | $406.41 M |
| 06/04/2026 | $14.05 | $13.84 (-1.49%) | $14.15 | $13.75 | 265.83 K | $407.00 M |
| 06/03/2026 | $14.21 | $13.88 (-2.32%) | $14.83 | $13.86 | 241.74 K | $408.18 M |
| 06/02/2026 | $14.72 | $14.23 (-3.33%) | $14.76 | $14.22 | 467.21 K | $418.47 M |
| 06/01/2026 | $14.72 | $14.75 (0.2%) | $14.93 | $14.50 | 378.73 K | $433.76 M |
| 05/29/2026 | $14.69 | $14.87 (1.23%) | $15.59 | $14.53 | 788.54 K | $437.29 M |
| 05/28/2026 | $13.87 | $13.95 (0.58%) | $13.99 | $13.73 | 246.41 K | $410.23 M |
| 05/27/2026 | $13.94 | $13.86 (-0.57%) | $14.25 | $13.83 | 251.73 K | $407.59 M |
| 05/26/2026 | $14.11 | $13.86 (-1.77%) | $14.22 | $13.74 | 244.60 K | $407.59 M |
| 05/22/2026 | $14.18 | $14.07 (-0.78%) | $14.28 | $14.03 | 263.40 K | $413.76 M |
| 05/21/2026 | $14.04 | $14.14 (0.71%) | $14.24 | $13.91 | 343.70 K | $415.82 M |
| 05/20/2026 | $14.03 | $14.15 (0.86%) | $14.23 | $13.81 | 337.76 K | $416.12 M |
| 05/19/2026 | $13.69 | $13.99 (2.19%) | $14.20 | $13.58 | 853.56 K | $411.41 M |
| 05/18/2026 | $13.43 | $13.69 (1.94%) | $13.75 | $13.40 | 267.01 K | $402.59 M |
| 05/15/2026 | $13.37 | $13.44 (0.52%) | $13.72 | $13.34 | 225.80 K | $395.24 M |
| 05/14/2026 | $13.24 | $13.48 (1.81%) | $13.57 | $13.23 | 361.30 K | $396.41 M |
| 05/13/2026 | $13.48 | $13.14 (-2.52%) | $13.56 | $12.92 | 431.75 K | $386.41 M |
| 05/12/2026 | $13.69 | $13.54 (-1.1%) | $13.70 | $13.35 | 544.03 K | $398.18 M |
| 05/11/2026 | $13.86 | $13.67 (-1.37%) | $14.17 | $13.39 | 503.90 K | $402.00 M |
| 05/08/2026 | $15.85 | $14.00 (-11.67%) | $15.90 | $13.67 | 1.06 M | $411.70 M |
| 05/07/2026 | $13.35 | $13.51 (1.2%) | $13.54 | $13.20 | 256.44 K | $397.30 M |
| 05/06/2026 | $13.17 | $13.38 (1.59%) | $13.44 | $13.14 | 184.53 K | $393.47 M |
| 05/05/2026 | $13.00 | $13.09 (0.69%) | $13.20 | $12.95 | 167.47 K | $384.94 M |
| 05/04/2026 | $13.02 | $13.00 (-0.15%) | $13.13 | $12.64 | 340.14 K | $382.30 M |
| 05/01/2026 | $13.59 | $13.07 (-3.83%) | $13.63 | $12.94 | 260.03 K | $384.36 M |
| 04/30/2026 | $13.55 | $13.52 (-0.22%) | $13.69 | $13.50 | 163.43 K | $397.59 M |
| 04/29/2026 | $13.54 | $13.59 (0.37%) | $13.70 | $13.52 | 197.32 K | $399.65 M |
| 04/28/2026 | $13.81 | $13.59 (-1.59%) | $13.81 | $13.58 | 160.42 K | $399.65 M |
| 04/27/2026 | $13.80 | $13.79 (-0.07%) | $13.95 | $13.79 | 236.10 K | $405.53 M |
| 04/24/2026 | $13.80 | $13.84 (0.29%) | $13.92 | $13.72 | 493.23 K | $407.00 M |
| 04/23/2026 | $14.08 | $13.88 (-1.42%) | $14.09 | $13.86 | 219.12 K | $408.18 M |
| 04/22/2026 | $13.86 | $13.99 (0.94%) | $14.17 | $13.86 | 253.60 K | $411.41 M |
| 04/21/2026 | $14.06 | $13.79 (-1.92%) | $14.11 | $13.74 | 357.60 K | $405.53 M |
| 04/20/2026 | $13.92 | $14.06 (1.01%) | $14.16 | $13.75 | 235.94 K | $413.47 M |
| 04/17/2026 | $13.95 | $13.95 (0%) | $13.99 | $13.78 | 191.00 K | $410.23 M |
| 04/16/2026 | $13.83 | $13.74 (-0.65%) | $13.83 | $13.66 | 184.21 K | $404.06 M |
| 04/15/2026 | $13.87 | $13.73 (-1.01%) | $13.94 | $13.70 | 166.00 K | $403.76 M |
| 04/14/2026 | $13.83 | $13.89 (0.43%) | $13.96 | $13.83 | 173.33 K | $408.47 M |
| 04/13/2026 | $13.75 | $13.86 (0.8%) | $13.88 | $13.51 | 246.70 K | $407.59 M |
| 04/10/2026 | $14.01 | $13.88 (-0.93%) | $14.01 | $13.80 | 154.05 K | $408.18 M |
| 04/09/2026 | $13.87 | $14.04 (1.23%) | $14.25 | $13.85 | 243.80 K | $412.88 M |
| 04/08/2026 | $14.26 | $14.01 (-1.75%) | $14.42 | $13.93 | 208.22 K | $412.00 M |
| 04/07/2026 | $14.18 | $14.04 (-0.99%) | $14.38 | $13.80 | 387.85 K | $412.88 M |
| 04/06/2026 | $13.83 | $14.30 (3.4%) | $14.49 | $13.80 | 484.25 K | $420.53 M |
| 04/02/2026 | $13.60 | $13.89 (2.13%) | $13.93 | $13.54 | 224.70 K | $408.47 M |
| 04/01/2026 | $13.92 | $13.88 (-0.29%) | $14.03 | $13.54 | 203.61 K | $408.18 M |
| 03/31/2026 | $14.08 | $13.86 (-1.56%) | $14.08 | $13.56 | 297.70 K | $407.59 M |
| 03/30/2026 | $13.94 | $13.80 (-1%) | $14.04 | $13.69 | 274.10 K | $405.82 M |
| 03/27/2026 | $14.01 | $13.81 (-1.43%) | $14.02 | $13.33 | 522.41 K | $406.12 M |
| 03/26/2026 | $14.24 | $14.12 (-0.84%) | $14.35 | $14.04 | 373.10 K | $415.23 M |
| 03/25/2026 | $14.29 | $14.33 (0.28%) | $14.34 | $13.99 | 232.74 K | $421.41 M |
| 03/24/2026 | $14.10 | $14.12 (0.14%) | $14.21 | $13.96 | 287.10 K | $415.23 M |
| 03/23/2026 | $14.19 | $14.11 (-0.56%) | $14.34 | $14.00 | 288.40 K | $414.94 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.
