NasdaqGS - Delayed Quote USD

El Pollo Loco Holdings, Inc. (LOCO)

Time to buy LOCO?
9.06
+0.05
+(0.55%)
At close: May 9 at 4:00:02 PM EDT
9.05
-0.01
(-0.11%)
After hours: May 9 at 7:48:02 PM EDT
Time to buy LOCO?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20259.029.148.959.069.06193,200
May 8, 20258.939.158.899.019.01254,400
May 7, 20259.039.138.828.888.88306,800
May 6, 20258.849.048.798.978.97461,900
May 5, 20258.989.068.858.898.89386,100
May 2, 20259.009.198.299.089.08564,100
May 1, 20259.329.559.239.439.43369,400
Apr 30, 20259.329.409.199.359.35228,400
Apr 29, 20259.369.429.279.379.37122,700
Apr 28, 20259.639.659.279.399.39166,800
Apr 25, 20259.459.689.329.669.66164,600
Apr 24, 20259.519.519.359.489.48176,600
Apr 23, 20259.609.809.409.509.50182,900
Apr 22, 20259.519.659.359.459.45187,200
Apr 21, 20259.399.469.299.399.39183,300
Apr 17, 20259.749.899.459.479.47222,300
Apr 16, 20259.739.849.639.749.74224,400
Apr 15, 20259.829.949.749.799.79173,600
Apr 14, 20259.699.939.669.879.87276,200
Apr 11, 20259.599.669.339.559.55294,000
Apr 10, 20259.6810.069.439.639.63281,000
Apr 9, 20259.9110.039.079.889.88793,700
Apr 8, 202510.5010.609.9710.1710.17911,700
Apr 7, 20259.009.838.919.289.28496,900
Apr 4, 20259.539.769.179.309.30616,100
Apr 3, 202510.1210.159.6210.0510.05368,500
Apr 2, 202510.2510.4610.2510.4210.42141,600
Apr 1, 202510.2710.5410.1710.4210.42173,800
Mar 31, 202510.3910.3910.2510.3010.30212,700
Mar 28, 202510.7710.7710.4710.5110.51132,200
Mar 27, 202510.5410.8910.4910.7910.79228,100
Mar 26, 202510.4510.5610.4310.5410.54154,000
Mar 25, 202510.5110.5710.3710.4110.41141,200
Mar 24, 202510.3610.5310.3210.5210.52202,800
Mar 21, 202510.3210.4110.1910.2210.22275,600
Mar 20, 202510.3510.5410.3110.4510.45181,200
Mar 19, 202510.2110.5110.2110.4110.41247,100
Mar 18, 202510.1310.229.9910.1710.17322,700
Mar 17, 202510.0410.4010.0410.1610.16242,100
Mar 14, 20259.9010.129.8110.0810.08265,600
Mar 13, 202510.4810.569.869.889.88299,200
Mar 12, 202510.6610.6610.2410.5110.51327,100
Mar 11, 202510.7911.0810.4610.6010.60525,600
Mar 10, 202510.4710.7410.2510.4210.42464,400
Mar 7, 202511.4811.5710.4810.6210.62711,600
Mar 6, 202510.4810.6910.2610.6310.63379,400
Mar 5, 202510.7910.9510.4510.5310.53348,600
Mar 4, 202510.8610.9510.6510.7910.79157,500
Mar 3, 202511.3011.3810.8210.9310.93525,500
Feb 28, 202510.9911.3510.9011.2711.27282,100
Feb 27, 202511.1911.2610.9510.9910.99295,400
Feb 26, 202511.2711.6011.1111.1811.18289,800
Feb 25, 202511.5411.5611.1911.3111.31367,600
Feb 24, 202511.9011.9511.4811.4811.48262,500
Feb 21, 202512.4812.4911.8011.8311.83168,500
Feb 20, 202512.3812.4912.2012.3612.36238,500
Feb 19, 202512.4812.5412.3612.4712.47191,700
Feb 18, 202512.3312.6512.2612.5612.56186,500
Feb 14, 202512.5412.5612.3212.3612.36189,700
Feb 13, 202512.4112.5612.2412.5212.52158,700
Feb 12, 202512.0812.3711.8212.2712.27252,200
Feb 11, 202512.1412.3012.1012.2612.26239,300
Feb 10, 202512.0712.2311.9912.2212.22122,500
Feb 7, 202512.2412.3012.0012.0512.05117,000
Feb 6, 202512.4112.4712.2312.2612.2674,900
Feb 5, 202512.2112.3912.1312.3812.38275,200
Feb 4, 202511.9612.3411.9612.2312.23177,500
Feb 3, 202511.6012.1011.5212.0512.05171,900
Jan 31, 202511.8911.9511.7211.8711.87202,500
Jan 30, 202511.9412.0611.8411.9211.92153,800
Jan 29, 202511.8212.0211.7611.9011.90153,600
Jan 28, 202511.9712.0011.7011.7611.76237,700
Jan 27, 202511.6812.0411.6511.9411.94203,500
Jan 24, 202511.4411.7711.4411.7511.75169,600
Jan 23, 202511.3911.5611.3511.4711.47182,100
Jan 22, 202511.5111.5211.3511.4111.41155,600
Jan 21, 202511.4911.6911.4111.5211.52115,300
Jan 17, 202511.5811.6311.1611.4511.45178,900
Jan 16, 202511.6811.6811.4611.4711.47117,700
Jan 15, 202511.8611.8611.5511.6411.64130,500
Jan 14, 202511.4911.8011.4311.6311.63166,200
Jan 13, 202510.8511.4910.8211.4611.46183,000
Jan 10, 202511.0011.0210.8110.9710.97195,800
Jan 8, 202511.0811.1910.9011.1411.14143,700
Jan 7, 202511.2811.4111.0811.1011.10253,200
Jan 6, 202511.3711.4511.1811.2811.28204,400
Jan 3, 202511.4411.5311.3411.3711.37152,400
Jan 2, 202511.5711.6911.3411.4111.41140,100
Dec 31, 202411.5611.6611.4511.5411.54156,100
Dec 30, 202411.5011.6111.3411.5511.55123,600
Dec 27, 202411.6411.7211.5211.5911.59114,900
Dec 26, 202411.7611.8511.6811.7511.75126,900
Dec 24, 202411.7211.8111.6011.8111.8176,700
Dec 23, 202411.7111.7311.5311.6811.68147,100
Dec 20, 202411.5211.8111.5211.6311.63190,000
Dec 19, 202411.7811.9211.6011.6911.69185,700
Dec 18, 202412.5112.5111.5411.5811.58243,400
Dec 17, 202412.7612.7612.2712.4112.41327,600
Dec 16, 202412.4813.1412.3912.8112.81485,200
Dec 13, 202412.5112.5112.3112.3812.38146,700
Dec 12, 202412.6412.7412.3812.4612.46171,700
Dec 11, 202412.4012.7412.4012.6612.66197,900
Dec 10, 202412.2312.4412.0912.3712.37304,000
Dec 9, 202412.0712.4812.0612.1812.18303,300
Dec 6, 202412.2412.2611.9812.0212.02217,500
Dec 5, 202412.5212.5212.1612.2012.20270,200
Dec 4, 202412.5112.5712.3412.5512.55221,800
Dec 3, 202412.6212.6612.4512.5112.51177,000
Dec 2, 202412.7612.7812.5612.6512.65120,600
Nov 29, 202412.7612.9012.6912.7212.7290,700
Nov 27, 202412.8112.9012.6012.6312.63165,600
Nov 26, 202412.7012.8012.5212.7712.77127,100
Nov 25, 202412.4112.7912.4112.7612.76153,800
Nov 22, 202412.2312.3612.1712.3012.30107,000
Nov 21, 202412.0212.1711.9912.0912.0986,700
Nov 20, 202412.0612.0711.7111.9811.98187,000
Nov 19, 202412.0812.2611.9412.0712.07145,000
Nov 18, 202412.4312.5212.1712.2012.20144,400
Nov 15, 202412.7912.7912.3512.3612.36102,600
Nov 14, 202412.9313.0212.6212.7112.7198,200
Nov 13, 202413.1413.1812.8412.8812.88143,500
Nov 12, 202413.1013.1512.3013.0313.03133,800
Nov 11, 202413.0713.1512.9313.1213.12148,900
Nov 8, 202413.0213.2412.8612.9012.90169,500
Nov 7, 202412.9513.1212.9013.0313.03218,800
Nov 6, 202412.5012.9512.3912.9112.91290,000
Nov 5, 202411.8512.0811.8012.0612.06205,600
Nov 4, 202411.7411.8311.5511.7811.78412,000
Nov 1, 202412.3413.0011.9111.9611.96470,600
Oct 31, 202412.6512.6512.1912.2212.22459,400
Oct 30, 202412.6712.8212.3912.5512.55290,400
Oct 29, 202412.5412.7312.3612.7012.70328,700
Oct 28, 202412.8112.9712.4612.5512.55392,800
Oct 25, 202412.7012.8812.6512.7612.76152,500
Oct 24, 202412.7012.7712.5612.6112.61147,100
Oct 23, 202412.7512.8312.6012.6712.67204,500
Oct 22, 202412.9213.1412.7412.8212.82173,500
Oct 21, 202413.3913.4112.9112.9112.91260,900
Oct 18, 202413.6813.7113.3913.4113.41204,600
Oct 17, 202413.7813.8213.5713.6913.69189,700
Oct 16, 202413.8313.8913.6913.7413.74148,200
Oct 15, 202413.5013.9313.4013.7213.72324,900
Oct 14, 202413.6213.6213.3913.5113.51138,900
Oct 11, 202413.5713.8113.5613.6413.64178,100
Oct 10, 202413.2613.6513.1513.5813.58500,500
Oct 9, 202413.4213.4913.2213.3013.30131,000
Oct 8, 202413.1513.5013.1013.3613.36169,500
Oct 7, 202413.3413.3413.0313.1013.10119,100
Oct 4, 202413.3613.4113.2313.4013.40112,500
Oct 3, 202413.3813.4313.1513.1813.18118,400
Oct 2, 202413.5813.6113.4113.4513.45121,400
Oct 1, 202413.6513.7813.5613.6613.66250,100
Sep 30, 202413.4513.7013.3613.7013.70230,600
Sep 27, 202413.6213.7113.3613.4413.44315,200
Sep 26, 202413.7613.8413.5313.5513.55341,000
Sep 25, 202413.6913.7413.5313.6113.61273,900
Sep 24, 202413.7913.8713.6613.6613.66160,900
Sep 23, 202413.8313.9813.7213.7813.78193,700
Sep 20, 202413.7913.9113.7013.7313.73570,600
Sep 19, 202413.9313.9513.7113.8513.85208,600
Sep 18, 202413.7313.9913.4413.6713.67329,100
Sep 17, 202413.8213.8813.5213.6813.68298,300
Sep 16, 202413.6113.8813.5813.6913.69328,100
Sep 13, 202413.3913.6613.3113.6013.60211,500
Sep 12, 202413.2513.4413.2213.2313.23257,000
Sep 11, 202413.1013.3512.9813.2513.25260,300
Sep 10, 202413.1013.1312.8113.1013.10249,100
Sep 9, 202413.3213.3412.9813.0613.06297,600
Sep 6, 202413.4413.4913.1913.2413.24215,100
Sep 5, 202413.4913.6113.3813.4113.41229,000
Sep 4, 202413.4913.6613.4513.5013.50141,500
Sep 3, 202413.5813.8013.4913.4913.49241,300
Aug 30, 202413.8213.8813.6813.8613.86175,900
Aug 29, 202413.8014.1013.7613.8113.81393,200
Aug 28, 202413.9214.2513.7513.7613.76269,500
Aug 27, 202413.5113.6613.3913.6613.66183,400
Aug 26, 202413.6513.8313.5013.5913.59234,800
Aug 23, 202413.5113.8713.4413.6213.62372,500
Aug 22, 202413.5213.6013.3413.3613.36191,700
Aug 21, 202413.4513.6913.4513.5613.56272,500
Aug 20, 202413.5813.7913.2313.3613.36518,100
Aug 19, 202413.2013.6013.2013.5213.52350,700
Aug 16, 202413.1013.2613.0113.1813.18246,700
Aug 15, 202412.7213.1412.6513.1413.14329,100
Aug 14, 202412.6012.6812.3712.5012.50194,200
Aug 13, 202411.8512.5711.8412.5612.56319,100
Aug 12, 202411.9711.9811.7711.8311.83185,200
Aug 9, 202411.9312.0111.7911.9411.94177,200
Aug 8, 202411.7511.9111.7111.8711.87224,800
Aug 7, 202411.8111.9411.6911.6911.69211,700
Aug 6, 202411.6911.8311.4611.7911.79257,300
Aug 5, 202411.2311.7510.6811.7011.70378,700
Aug 2, 202411.7012.6011.5611.9611.96679,500
Aug 1, 202412.0912.1011.7311.8811.88220,300
Jul 31, 202412.0512.2011.8912.0612.06333,000
Jul 30, 202411.7711.9611.7711.9211.92177,800
Jul 29, 202411.6411.9211.4411.7811.78309,400
Jul 26, 202411.7611.7811.4711.5411.54223,900
Jul 25, 202411.4111.7111.2811.6611.66223,800
Jul 24, 202411.5211.5411.3211.3511.35134,400
Jul 23, 202411.4711.6511.4611.5211.52147,900
Jul 22, 202411.4011.5411.2111.4711.47165,400
Jul 19, 202411.2911.3811.1611.3211.32192,200
Jul 18, 202411.4711.6911.2011.2911.29250,300
Jul 17, 202411.5511.6711.4811.5511.55352,700
Jul 16, 202411.4111.6911.3911.6611.66218,800
Jul 15, 202411.2111.4311.1411.3211.32341,800
Jul 12, 202411.3011.3411.1311.1511.15318,800
Jul 11, 202411.0511.2210.9911.1511.15323,900
Jul 10, 202410.9410.9410.6210.9110.91224,700
Jul 9, 202410.9411.0310.8710.9210.92302,300
Jul 8, 202411.0411.1410.8410.9710.97212,100
Jul 5, 202410.9011.0010.7110.9610.96528,800
Jul 3, 202410.8310.9710.7210.9510.95134,200
Jul 2, 202411.0411.0710.8410.8610.86171,500
Jul 1, 202411.3011.4310.8711.0411.04461,100
Jun 28, 202411.2011.3410.9311.3111.31907,000
Jun 27, 202411.2711.3511.0411.1211.12234,800
Jun 26, 202411.1511.2611.0911.2111.21250,500
Jun 25, 202411.1511.2510.9311.1811.18246,900
Jun 24, 202411.0911.4911.0811.1611.16299,300
Jun 21, 202411.0911.2110.9711.1311.13341,800
Jun 20, 202410.7811.0810.7111.0611.06284,700
Jun 18, 202410.4810.8410.3710.8210.82231,900
Jun 17, 202410.3810.5310.2710.4910.49111,900
Jun 14, 202410.4410.4810.2610.4410.44186,700
Jun 13, 202410.6010.6510.4010.5410.54145,700
Jun 12, 202410.7710.8410.5710.6310.63179,800
Jun 11, 202410.3610.5410.2810.5410.54111,900
Jun 10, 202410.3310.5910.2310.4610.46196,300
Jun 7, 202410.5210.5210.2710.3610.36248,500
Jun 6, 202410.6110.6910.5610.5910.59122,300
Jun 5, 202410.6310.7610.5110.6910.69150,200
Jun 4, 202410.8210.8810.4510.5910.59284,400
Jun 3, 202410.7510.8810.5310.8610.86472,800
May 31, 202410.6110.7510.5010.6810.68220,100
May 30, 202410.5810.6610.4910.5610.56252,100
May 29, 202410.2910.5210.2010.4510.45205,800
May 28, 202410.5410.6110.4010.4610.46121,000
May 24, 202410.3510.5610.2310.4010.40690,000
May 23, 202410.6410.6910.2310.3010.30244,000
May 22, 202410.6910.8010.5110.5810.58227,200
May 21, 202410.7910.8510.6610.7610.76146,400
May 20, 202410.9911.1310.7010.7710.77315,700
May 17, 202411.1611.1910.9811.0311.03279,200
May 16, 202411.1011.1511.0011.1011.10223,200
May 15, 202411.1511.2310.9311.1011.10378,400
May 14, 202410.9911.2110.8811.0511.05584,200
May 13, 202410.4811.0510.4810.8610.86659,400
May 10, 202410.5610.6210.3910.4910.49344,400

Related Tickers

JACK Jack in the Box Inc.
26.92
-1.10%
 
PBPB Potbelly Corporation
9.87
-2.37%
 
RRGB Red Robin Gourmet Burgers, Inc.
2.7800
-0.71%
 
DENN Denny's Corporation
4.4700
+2.52%
 
NDLS Noodles & Company
0.8480
-0.24%
 
BJRI BJ's Restaurants, Inc.
39.10
+0.72%
 
DIN Dine Brands Global, Inc.
22.44
-0.58%
 
ARCO Arcos Dorados Holdings Inc.
8.02
+0.50%
 
CNNE Cannae Holdings, Inc.
18.39
-0.49%
 
PTLO Portillo's Inc.
11.24
-1.58%