5 DAY PERFORMANCE
-23.95%
1 MONTH PERFORMANCE
-31.07%
3 MONTH PERFORMANCE
-31.07%
6 MONTH PERFORMANCE
-21.91%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+11.50%
El Pollo Loco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $14.25 | $14.22 (-0.21%) | $14.38 | $14.20 | 381.40 K | $422.73 M |
| 09/17/2026 | $14.66 | $14.32 (-2.32%) | $14.66 | $14.30 | 187.82 K | $425.70 M |
| 09/16/2026 | $14.60 | $14.53 (-0.48%) | $14.78 | $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 |
| 08/04/2026 | $16.62 | $16.52 (-0.6%) | $16.81 | $16.33 | 405.30 K | $491.10 M |
| 08/03/2026 | $16.61 | $16.55 (-0.36%) | $16.86 | $16.48 | 205.52 K | $491.99 M |
| 07/31/2026 | $16.46 | $16.46 (0%) | $16.53 | $16.26 | 172.60 K | $484.05 M |
| 07/30/2026 | $16.61 | $16.48 (-0.78%) | $16.85 | $16.39 | 143.80 K | $484.64 M |
| 07/29/2026 | $16.36 | $16.53 (1.04%) | $16.74 | $16.36 | 237.65 K | $486.11 M |
| 07/28/2026 | $16.34 | $16.31 (-0.18%) | $16.50 | $16.30 | 141.72 K | $479.64 M |
| 07/27/2026 | $15.98 | $16.19 (1.31%) | $16.35 | $15.98 | 140.02 K | $476.11 M |
| 07/24/2026 | $15.57 | $15.93 (2.31%) | $15.96 | $15.52 | 132.40 K | $468.46 M |
| 07/23/2026 | $15.65 | $15.44 (-1.34%) | $15.73 | $15.34 | 174.82 K | $454.05 M |
| 07/22/2026 | $16.19 | $15.84 (-2.16%) | $16.34 | $15.73 | 226.42 K | $465.81 M |
| 07/21/2026 | $16.13 | $16.28 (0.93%) | $16.32 | $16.00 | 178.60 K | $478.75 M |
| 07/20/2026 | $16.59 | $16.13 (-2.77%) | $16.68 | $16.11 | 197.01 K | $474.34 M |
| 07/17/2026 | $16.55 | $16.59 (0.24%) | $16.79 | $16.48 | 208.20 K | $487.87 M |
| 07/16/2026 | $16.49 | $16.55 (0.36%) | $16.76 | $16.39 | 175.30 K | $486.69 M |
| 07/15/2026 | $16.55 | $16.45 (-0.6%) | $16.73 | $16.38 | 180.80 K | $483.75 M |
| 07/14/2026 | $16.78 | $16.56 (-1.31%) | $16.90 | $16.52 | 285.40 K | $486.99 M |
| 07/13/2026 | $16.69 | $16.74 (0.3%) | $17.02 | $16.65 | 287.90 K | $492.28 M |
| 07/10/2026 | $16.53 | $16.65 (0.73%) | $16.85 | $16.53 | 136.15 K | $489.63 M |
| 07/09/2026 | $16.37 | $16.43 (0.37%) | $16.54 | $16.26 | 162.92 K | $483.17 M |
| 07/08/2026 | $16.15 | $16.38 (1.42%) | $16.40 | $15.84 | 211.20 K | $481.69 M |
| 07/07/2026 | $16.32 | $16.23 (-0.55%) | $16.55 | $16.05 | 197.61 K | $477.28 M |
| 07/06/2026 | $16.67 | $16.30 (-2.22%) | $16.75 | $16.26 | 234.42 K | $479.34 M |
| 07/02/2026 | $17.20 | $16.68 (-3.02%) | $17.27 | $16.65 | 231.22 K | $490.52 M |
| 07/01/2026 | $17.00 | $17.20 (1.18%) | $17.40 | $17.00 | 441.33 K | $505.81 M |
| 06/30/2026 | $16.60 | $16.96 (2.17%) | $17.00 | $16.29 | 299.20 K | $498.75 M |
| 06/29/2026 | $16.51 | $16.53 (0.12%) | $16.67 | $16.34 | 415.11 K | $486.11 M |
| 06/26/2026 | $16.30 | $16.82 (3.19%) | $16.91 | $16.22 | 1.02 M | $494.63 M |
| 06/25/2026 | $16.18 | $16.25 (0.43%) | $16.31 | $15.96 | 203.35 K | $477.87 M |
| 06/24/2026 | $15.51 | $16.23 (4.64%) | $16.26 | $15.49 | 195.05 K | $477.28 M |
| 06/23/2026 | $15.45 | $15.48 (0.19%) | $15.65 | $15.26 | 454.90 K | $455.23 M |
| 06/22/2026 | $15.87 | $15.45 (-2.65%) | $16.41 | $15.41 | 453.18 K | $454.35 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.
