Canada markets closed

El Pollo Loco Holdings, Inc. (LOCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.01+1.41 (+16.40%)
At close: 04:00PM EDT
10.00 -0.01 (-0.12%)
After hours: 07:27PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202410.8911.999.6410.0110.013,275,207
May 02, 20248.518.608.368.608.60345,200
May 01, 20248.528.578.408.448.44277,400
Apr 30, 20248.618.678.528.528.52224,300
Apr 29, 20248.948.978.688.698.69249,900
Apr 26, 20248.438.938.428.918.91301,100
Apr 25, 20248.338.518.268.408.401,125,700
Apr 24, 20248.398.518.248.438.43469,200
Apr 23, 20248.278.518.278.468.46594,800
Apr 22, 20248.358.378.208.268.26197,200
Apr 19, 20248.308.408.238.328.32207,600
Apr 18, 20248.338.418.178.338.33276,800
Apr 17, 20248.558.598.248.278.27294,200
Apr 16, 20248.608.608.428.468.46238,300
Apr 15, 20248.758.868.568.618.61193,900
Apr 12, 20248.948.978.768.788.78154,400
Apr 11, 20249.099.148.938.958.95248,400
Apr 10, 20249.009.068.849.059.05223,800
Apr 09, 20249.279.319.149.169.16122,400
Apr 08, 20249.159.359.129.279.27235,100
Apr 05, 20249.119.159.079.139.13194,500
Apr 04, 20249.099.299.099.179.17363,500
Apr 03, 20249.199.299.049.059.05161,600
Apr 02, 20249.499.569.129.259.25230,200
Apr 01, 20249.779.909.549.609.60500,900
Mar 28, 20249.409.769.409.749.74537,000
Mar 27, 20249.239.419.229.409.40238,900
Mar 26, 20249.129.209.109.169.16176,100
Mar 25, 20248.989.138.989.129.12318,500
Mar 22, 20249.029.038.829.019.01208,200
Mar 21, 20248.899.098.889.039.03299,900
Mar 20, 20248.628.948.608.908.90274,700
Mar 19, 20248.368.668.368.658.65192,100
Mar 18, 20248.538.538.368.378.37179,000
Mar 15, 20248.418.558.398.538.53282,100
Mar 14, 20248.598.598.318.418.41222,700
Mar 13, 20248.628.718.568.598.59147,400
Mar 12, 20248.808.808.598.628.62220,900
Mar 11, 20248.638.828.588.788.78275,000
Mar 08, 20249.149.208.688.708.70433,700
Mar 07, 20249.069.148.929.069.06261,500
Mar 06, 20249.019.088.979.009.00140,900
Mar 05, 20249.069.148.958.988.98162,500
Mar 04, 20249.209.259.029.099.09153,500
Mar 01, 20249.119.199.009.179.17162,400
Feb 29, 20249.189.199.009.069.06143,200
Feb 28, 20249.069.098.989.049.04138,500
Feb 27, 20249.149.159.019.079.07138,200
Feb 26, 20249.089.199.069.089.08106,100
Feb 23, 20248.999.168.959.069.06195,200
Feb 22, 20249.009.048.939.019.01169,100
Feb 21, 20249.029.108.949.009.00122,900
Feb 20, 20249.259.289.029.049.04131,100
Feb 16, 20249.179.369.119.289.28162,600
Feb 15, 20249.009.309.009.249.24173,800
Feb 14, 20249.099.098.888.978.97218,500
Feb 13, 20249.149.148.858.988.98304,500
Feb 12, 20249.259.429.259.349.34129,200
Feb 09, 20249.079.279.079.239.23194,900
Feb 08, 20249.069.169.019.159.15131,500
Feb 07, 20249.189.188.999.039.03132,500
Feb 06, 20248.929.138.929.129.12164,900
Feb 05, 20249.199.198.948.948.94185,100
Feb 02, 20249.399.409.239.349.34230,400
Feb 01, 20249.329.529.229.529.52217,800
Jan 31, 20249.419.529.259.269.26249,900
Jan 30, 20249.399.489.369.419.41157,400
Jan 29, 20249.439.489.269.459.45203,900
Jan 26, 20249.489.639.449.469.46241,700
Jan 25, 20249.409.429.179.429.42219,800
Jan 24, 20249.239.329.179.309.30219,000
Jan 23, 20249.199.239.059.179.17422,300
Jan 22, 20249.059.198.989.089.08229,700
Jan 19, 20249.099.138.849.029.02295,100
Jan 18, 20248.829.048.789.039.03224,600
Jan 17, 20248.668.818.658.798.79317,900
Jan 16, 20248.528.778.518.758.75221,500
Jan 12, 20248.728.748.478.538.53282,100
Jan 11, 20248.748.748.488.618.61215,600
Jan 10, 20248.778.988.718.748.74214,700
Jan 09, 20248.778.778.618.768.76332,400
Jan 08, 20248.769.068.718.908.90298,900
Jan 05, 20248.578.868.508.768.76436,500
Jan 04, 20248.588.658.548.588.58232,500
Jan 03, 20248.768.788.508.558.55183,300
Jan 02, 20248.799.028.768.808.80267,500
Dec 29, 20239.019.058.808.828.82195,700
Dec 28, 20239.069.119.009.039.03195,400
Dec 27, 20238.879.098.849.059.05219,300
Dec 26, 20238.818.888.788.878.87136,800
Dec 22, 20238.838.868.778.818.81212,600
Dec 21, 20238.798.848.698.788.78211,900
Dec 20, 20238.828.958.678.698.69219,500
Dec 19, 20238.788.928.688.878.87332,900
Dec 18, 20238.979.008.738.738.73213,400
Dec 15, 20239.229.248.858.898.89464,500
Dec 14, 20239.089.269.059.159.15358,600
Dec 13, 20238.838.998.698.988.98283,600
Dec 12, 20238.898.908.788.798.79157,300
Dec 11, 20238.758.918.758.878.87270,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...