Skip to main content
LOCO logo

El Pollo Loco Holdings, Inc.

LOCONASDAQConsumer DiscretionaryRestaurants

$14.58Today:- (-)1Y +60.22%

As of Oct 26, 2026 close

Market cap
$438.76M
P/E (TTM)
12.30
Forward P/E
9.11
Dividend yield
-
52-week range
$8.99$17.40
Volume (live)
-
Avg. volume (3M)
250.43K

El Pollo Loco Holdings (LOCO) Historical Stock Prices

Analyze El Pollo Loco Holdings (LOCO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

El Pollo Loco Holdings (LOCO) Interactive Price Chart

Interactive historical price chart showing El Pollo Loco Holdings stock price movements and trends across multiple time periods.

Loading chart...

LOCO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
LOCO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202614.5314.9814.4314.5814.58288.75K
Oct 23, 202614.9114.9614.2614.4214.42270.52K
Oct 22, 202615.0415.2314.8715.0415.04276.17K
Oct 21, 202615.5715.5714.9515.0615.06279.89K
Oct 20, 202615.9716.1315.6015.7015.70246.22K
Oct 19, 202616.2216.3615.9115.9415.94309.56K
Oct 16, 202616.3316.5616.2516.3416.34483.94K
Oct 15, 202615.8516.4415.8516.3216.32292.96K
Oct 14, 202615.6915.7715.4815.7415.74211.12K
Oct 13, 202615.3115.9415.3115.8215.82300.47K
Oct 12, 202615.1515.3815.1515.3215.32177.27K
Oct 9, 202615.1515.4815.1515.2215.22221.28K
Oct 8, 202614.5515.0014.5114.9414.94181.56K
Oct 7, 202614.2714.7814.2714.6314.63193.48K
Oct 6, 202614.4214.5214.3314.3914.39187.78K
Oct 5, 202614.2614.4214.0614.4014.40212.88K
Oct 2, 202614.3314.4514.2114.2214.22251.92K
Oct 1, 202614.4414.4914.1314.1914.19303.15K
Sep 30, 202614.4514.6214.1814.3514.35338.26K
Sep 29, 202614.0814.6014.0014.4414.44345.18K
Sep 28, 202614.0914.2913.9514.1014.10169.37K
Sep 25, 202614.1914.2013.9614.0914.09164.14K
Sep 24, 202614.2114.3114.0714.2114.21149.33K
Sep 23, 202614.3114.3814.0714.2814.28176.68K
Sep 22, 202614.3714.6414.3714.4114.41202.25K
Sep 21, 202614.2314.4014.1414.2514.25186.43K
Sep 18, 202614.2514.3814.2014.2214.22381.45K
Sep 17, 202614.6614.6614.3014.3214.32187.82K
Sep 16, 202614.6014.7914.4214.5314.53266.10K
Sep 15, 202615.2115.2114.4214.5114.51257.02K
Sep 14, 202615.2415.4815.1615.3015.30157.40K
Sep 11, 202615.2215.3115.0915.1815.18187.74K
Sep 10, 202615.0315.2614.9815.0615.06205.90K
Sep 9, 202615.0315.1114.8715.0615.06181.48K
Sep 8, 202615.2715.4115.0915.1715.17210.23K
Sep 4, 202615.0315.4715.0015.3715.37174.10K
Sep 3, 202615.4215.5414.9515.0015.00180.40K
Sep 2, 202615.0015.4515.0015.3515.35260.12K
Sep 1, 202615.2015.2914.9414.9914.99154.92K
Aug 31, 202615.3115.4315.1715.2715.27166.81K
Aug 28, 202615.2515.4515.2015.3115.31162.04K
Aug 27, 202615.5315.5315.1815.2015.20152.23K
Aug 26, 202615.7115.7915.4215.6215.62216.77K
Aug 25, 202615.9316.1815.6415.6915.69225.84K
Aug 24, 202615.9816.2715.7415.9015.90232.83K
Aug 21, 202615.4416.1115.3416.0316.03758.35K
Aug 20, 202615.2015.4015.0415.3715.37149.20K
Aug 19, 202615.3515.7015.2315.3315.33211.07K
Aug 18, 202615.4615.6815.2515.2815.28263.27K
Aug 17, 202615.3215.5215.2515.4615.46226.21K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.