5 DAY PERFORMANCE
-27.78%
1 MONTH PERFORMANCE
-23.26%
3 MONTH PERFORMANCE
-34.96%
6 MONTH PERFORMANCE
-15.58%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+3.85%
El Pollo Loco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.48 | $16.22 (-1.61%) | $16.60 | $16.20 | 176.68 K | |
| 11/04/2026 | $15.85 | $16.47 (3.91%) | $16.51 | $15.85 | 352.00 K | $489.61 M |
| 11/03/2026 | $15.60 | $15.55 (-0.32%) | $15.72 | $15.49 | 232.30 K | $462.27 M |
| 11/02/2026 | $15.43 | $15.57 (0.91%) | $15.79 | $15.35 | 266.20 K | $462.86 M |
| 10/30/2026 | $15.50 | $15.30 (-1.29%) | $15.64 | $15.25 | 178.90 K | $454.83 M |
| 10/29/2026 | $15.13 | $15.37 (1.59%) | $15.49 | $15.04 | 174.04 K | $456.91 M |
| 10/28/2026 | $14.62 | $15.01 (2.67%) | $15.15 | $14.58 | 266.60 K | $446.21 M |
| 10/27/2026 | $14.66 | $14.62 (-0.27%) | $14.84 | $14.48 | 264.90 K | $434.62 M |
| 10/26/2026 | $14.53 | $14.58 (0.34%) | $14.98 | $14.43 | 288.75 K | $433.43 M |
| 10/23/2026 | $14.91 | $14.42 (-3.29%) | $14.97 | $14.26 | 270.52 K | $428.67 M |
| 10/22/2026 | $15.04 | $15.04 (0%) | $15.23 | $14.87 | 276.20 K | $447.10 M |
| 10/21/2026 | $15.57 | $15.06 (-3.28%) | $15.57 | $14.95 | 279.90 K | $447.70 M |
| 10/20/2026 | $15.97 | $15.70 (-1.69%) | $16.13 | $15.60 | 246.22 K | $466.72 M |
| 10/19/2026 | $16.22 | $15.94 (-1.73%) | $16.36 | $15.91 | 309.60 K | $473.86 M |
| 10/16/2026 | $16.33 | $16.34 (0.06%) | $16.56 | $16.25 | 483.94 K | $485.75 M |
| 10/15/2026 | $15.85 | $16.32 (2.97%) | $16.44 | $15.85 | 292.96 K | $485.16 M |
| 10/14/2026 | $15.69 | $15.74 (0.32%) | $15.77 | $15.48 | 211.12 K | $467.91 M |
| 10/13/2026 | $15.31 | $15.82 (3.33%) | $15.94 | $15.31 | 300.50 K | $470.29 M |
| 10/12/2026 | $15.15 | $15.32 (1.12%) | $15.38 | $15.15 | 177.30 K | $455.43 M |
| 10/09/2026 | $15.15 | $15.22 (0.46%) | $15.48 | $15.15 | 221.30 K | $452.45 M |
| 10/08/2026 | $14.55 | $14.94 (2.68%) | $15.00 | $14.51 | 181.60 K | $444.13 M |
| 10/07/2026 | $14.27 | $14.63 (2.52%) | $14.78 | $14.27 | 193.48 K | $434.92 M |
| 10/06/2026 | $14.42 | $14.39 (-0.21%) | $14.52 | $14.33 | 187.80 K | $427.78 M |
| 10/05/2026 | $14.26 | $14.40 (0.98%) | $14.42 | $14.06 | 212.89 K | $428.08 M |
| 10/02/2026 | $14.33 | $14.22 (-0.77%) | $14.45 | $14.21 | 251.92 K | $422.73 M |
| 10/01/2026 | $14.44 | $14.19 (-1.73%) | $14.49 | $14.13 | 303.15 K | $421.84 M |
| 09/30/2026 | $14.45 | $14.35 (-0.69%) | $14.62 | $14.18 | 338.30 K | $426.59 M |
| 09/29/2026 | $14.08 | $14.44 (2.56%) | $14.60 | $14.00 | 345.18 K | $429.27 M |
| 09/28/2026 | $14.09 | $14.10 (0.07%) | $14.29 | $13.95 | 169.40 K | $419.16 M |
| 09/25/2026 | $14.19 | $14.09 (-0.7%) | $14.20 | $13.96 | 164.14 K | $418.86 M |
| 09/24/2026 | $14.21 | $14.21 (0%) | $14.31 | $14.07 | 149.33 K | $422.43 M |
| 09/23/2026 | $14.31 | $14.28 (-0.21%) | $14.38 | $14.07 | 176.70 K | $424.51 M |
| 09/22/2026 | $14.37 | $14.41 (0.28%) | $14.64 | $14.37 | 202.25 K | $428.38 M |
| 09/21/2026 | $14.23 | $14.25 (0.14%) | $14.40 | $14.14 | 186.43 K | $423.62 M |
| 09/18/2026 | $14.25 | $14.22 (-0.21%) | $14.38 | $14.20 | 381.45 K | $422.73 M |
| 09/17/2026 | $14.66 | $14.32 (-2.32%) | $14.67 | $14.30 | 187.82 K | $425.70 M |
| 09/16/2026 | $14.60 | $14.53 (-0.48%) | $14.79 | $14.42 | 266.10 K | $431.94 M |
| 09/15/2026 | $15.21 | $14.51 (-4.6%) | $15.21 | $14.42 | 257.02 K | $431.35 M |
| 09/14/2026 | $15.24 | $15.30 (0.39%) | $15.48 | $15.16 | 157.40 K | $454.83 M |
| 09/11/2026 | $15.22 | $15.18 (-0.26%) | $15.31 | $15.09 | 187.74 K | $451.27 M |
| 09/10/2026 | $15.03 | $15.06 (0.2%) | $15.26 | $14.98 | 205.90 K | $447.70 M |
| 09/09/2026 | $15.03 | $15.06 (0.2%) | $15.11 | $14.87 | 181.50 K | $447.70 M |
| 09/08/2026 | $15.27 | $15.17 (-0.65%) | $15.41 | $15.09 | 210.23 K | $450.97 M |
| 09/04/2026 | $15.03 | $15.37 (2.26%) | $15.47 | $15.00 | 174.10 K | $456.91 M |
| 09/03/2026 | $15.42 | $15.00 (-2.72%) | $15.54 | $14.95 | 180.40 K | $445.91 M |
| 09/02/2026 | $15.00 | $15.35 (2.33%) | $15.45 | $15.00 | 260.12 K | $456.32 M |
| 09/01/2026 | $15.20 | $14.99 (-1.38%) | $15.29 | $14.94 | 154.92 K | $445.62 M |
| 08/31/2026 | $15.31 | $15.27 (-0.26%) | $15.43 | $15.17 | 166.81 K | $453.94 M |
| 08/28/2026 | $15.25 | $15.31 (0.39%) | $15.45 | $15.20 | 162.04 K | $455.13 M |
| 08/27/2026 | $15.53 | $15.20 (-2.12%) | $15.53 | $15.18 | 152.23 K | $451.86 M |
| 08/26/2026 | $15.71 | $15.62 (-0.57%) | $15.79 | $15.42 | 216.80 K | $464.35 M |
| 08/25/2026 | $15.93 | $15.69 (-1.51%) | $16.18 | $15.64 | 225.85 K | $466.43 M |
| 08/24/2026 | $15.98 | $15.90 (-0.5%) | $16.27 | $15.74 | 232.83 K | $472.67 M |
| 08/21/2026 | $15.44 | $16.03 (3.82%) | $16.11 | $15.34 | 758.35 K | $476.53 M |
| 08/20/2026 | $15.20 | $15.37 (1.12%) | $15.40 | $15.04 | 149.20 K | $456.91 M |
| 08/19/2026 | $15.35 | $15.33 (-0.13%) | $15.70 | $15.23 | 211.10 K | $455.72 M |
| 08/18/2026 | $15.46 | $15.28 (-1.16%) | $15.68 | $15.25 | 263.30 K | $454.24 M |
| 08/17/2026 | $15.32 | $15.46 (0.91%) | $15.52 | $15.25 | 226.21 K | $459.59 M |
| 08/14/2026 | $15.45 | $15.54 (0.58%) | $15.59 | $15.37 | 147.14 K | $461.97 M |
| 08/13/2026 | $15.27 | $15.45 (1.18%) | $15.74 | $15.22 | 212.80 K | $459.29 M |
| 08/12/2026 | $14.97 | $15.20 (1.54%) | $15.38 | $14.88 | 305.90 K | $451.86 M |
| 08/11/2026 | $15.29 | $14.83 (-3.01%) | $15.47 | $14.74 | 310.85 K | $440.86 M |
| 08/10/2026 | $15.10 | $15.20 (0.66%) | $15.75 | $15.05 | 355.36 K | $451.86 M |
| 08/07/2026 | $16.87 | $15.16 (-10.14%) | $17.15 | $15.01 | 473.56 K | $450.67 M |
| 08/06/2026 | $16.88 | $16.37 (-3.02%) | $17.09 | $16.30 | 383.82 K | $486.64 M |
| 08/05/2026 | $16.69 | $16.99 (1.8%) | $17.04 | $16.62 | 327.80 K | $505.07 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.
