5 DAY PERFORMANCE
-32.87%
1 MONTH PERFORMANCE
-31.92%
3 MONTH PERFORMANCE
-18.21%
6 MONTH PERFORMANCE
+1.01%
YEAR-TO-DATE PERFORMANCE
+5.64%
1 YEAR PERFORMANCE
+6.97%
El Pollo Loco Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $16.88 | $16.37 (-3.02%) | $16.88 | $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 |
| 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 |
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.
