Get the Stockscreener App
9.91
2.17%
-0.22
After Hours:
9.93
0.02
+0.20%
El Pollo Loco Holdings Inc Stock (LOCO) Price History
The historical daily chart and data for El Pollo Loco Holdings Inc stock (LOCO), show that the latest closing stock price as of September 19, 2025, is $9.91.
- El Pollo Loco Holdings Inc all-time high stock price is $41.70, occurred on August 01, 2014.
- The lowest El Pollo Loco Holdings Inc stock price recorded was $6.1501 on March 18, 2020. Since then, El Pollo Loco Holdings Inc's stock price has risen over 61.14% to $9.91 now.
- The 52-week high stock price for LOCO is $13.98, representing a 41.07% increase from the current share price, occurred on September 23, 2024.
- The 52-week low stock price for LOCO is $8.29, indicating a -16.35% decrease from the current share price, occurred on May 02, 2025.
- The closing price of El Pollo Loco Holdings Inc (LOCO) stock in the beginning of 2024 was $14.49. The stock closed the year at $9.96, a loss of over -31.26% for the year.
The table below shows more information about LOCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 19, 2025 | $10.15 | $9.86 | $0.295 | 391,487.0 | -2.17% |
| Sep 18, 2025 | $10.14 | $9.83 | $0.31 | 202,143.0 | +2.01% |
| Sep 17, 2025 | $10.29 | $9.91 | $0.38 | 203,040.0 | -0.80% |
| Sep 16, 2025 | $10.21 | $9.87 | $0.34 | 156,316.0 | -1.28% |
| Sep 15, 2025 | $10.27 | $10.07 | $0.20 | 149,420.0 | +0.20% |
| Sep 12, 2025 | $10.41 | $10.08 | $0.3281 | 133,708.0 | -2.97% |
| Sep 11, 2025 | $10.45 | $10.12 | $0.33 | 190,600.0 | +3.17% |
| Sep 10, 2025 | $10.43 | $10.07 | $0.355 | 188,870.0 | -3.16% |
| Sep 09, 2025 | $10.48 | $10.36 | $0.125 | 235,383.0 | -0.67% |
| Sep 08, 2025 | $10.55 | $10.37 | $0.18 | 327,635.0 | +0.48% |
| Sep 05, 2025 | $10.58 | $10.40 | $0.175 | 142,471.0 | +0.67% |
| Sep 04, 2025 | $10.44 | $10.24 | $0.20 | 317,890.0 | +1.86% |
| Sep 03, 2025 | $10.61 | $10.18 | $0.43 | 462,832.0 | -3.59% |
| Sep 02, 2025 | $10.61 | $10.37 | $0.245 | 190,039.0 | -0.47% |
| Aug 29, 2025 | $10.81 | $10.61 | $0.205 | 140,491.0 | -1.02% |
| Aug 28, 2025 | $10.77 | $10.53 | $0.24 | 184,073.0 | +0.56% |
| Aug 27, 2025 | $10.70 | $10.52 | $0.18 | 86,590.0 | +0.85% |
| Aug 26, 2025 | $10.66 | $10.39 | $0.265 | 131,358.0 | +1.05% |
| Aug 25, 2025 | $10.65 | $10.48 | $0.17 | 113,021.0 | -1.87% |
| Aug 22, 2025 | $10.74 | $10.31 | $0.425 | 215,267.0 | +3.89% |
El Pollo Loco Holdings Inc Stock (LOCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of El Pollo Loco Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of LOCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of El Pollo Loco Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
El Pollo Loco Holdings Inc Stock (LOCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $10.61 | $9.83 | $0.78 | 3,683,321.0 | -6.77% |
| Aug, 2025 | $10.82 | $10.13 | $0.6908 | 3,901,260.0 | +3.20% |
| Jul, 2025 | $11.55 | $10.24 | $1.31 | 7,765,833.0 | -6.45% |
| Jun, 2025 | $11.34 | $10.16 | $1.18 | 8,139,029.0 | +4.86% |
| May, 2025 | $10.59 | $8.29 | $2.30 | 6,528,080.0 | +12.30% |
| Apr, 2025 | $10.58 | $8.91 | $1.67 | 6,226,444.0 | -9.22% |
| Mar, 2025 | $11.57 | $9.81 | $1.76 | 6,186,066.0 | -8.65% |
| Feb, 2025 | $12.65 | $10.90 | $1.75 | 4,019,040.0 | -5.01% |
| Jan, 2025 | $12.06 | $10.81 | $1.25 | 3,325,808.0 | +2.86% |
El Pollo Loco Holdings Inc Stock (LOCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.14 | $11.34 | $1.80 | 4,006,004.0 | -9.20% |
| Nov, 2024 | $13.24 | $11.55 | $1.69 | 3,532,634.0 | +4.09% |
| Oct, 2024 | $13.93 | $12.19 | $1.74 | 5,075,018.0 | -10.80% |
| Sep, 2024 | $13.99 | $12.81 | $1.18 | 5,237,852.0 | -1.15% |
| Aug, 2024 | $14.25 | $10.68 | $3.57 | 6,286,635.0 | +14.93% |
| Jul, 2024 | $12.20 | $10.62 | $1.58 | 5,558,423.0 | +6.63% |
| Jun, 2024 | $11.49 | $10.23 | $1.26 | 4,885,660.0 | +5.90% |
| May, 2024 | $11.99 | $8.36 | $3.63 | 10,878,325.0 | +25.35% |
| Apr, 2024 | $9.90 | $8.17 | $1.73 | 6,639,719.0 | -12.53% |
| Mar, 2024 | $9.76 | $8.31 | $1.45 | 4,819,832.0 | +7.51% |
| Feb, 2024 | $9.52 | $8.85 | $0.67 | 3,379,608.0 | -2.16% |
| Jan, 2024 | $9.62 | $8.46 | $1.16 | 5,293,642.0 | +4.99% |
El Pollo Loco Holdings Inc Stock (LOCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.26 | $8.30 | $0.955 | 4,982,317.0 | +6.14% |
| Nov, 2023 | $9.02 | $8.15 | $0.8653 | 7,632,981.0 | -0.48% |
| Oct, 2023 | $9.06 | $8.11 | $0.955 | 5,732,957.0 | -6.70% |
| Sep, 2023 | $9.63 | $8.83 | $0.8034 | 5,948,094.0 | -5.89% |
| Aug, 2023 | $11.02 | $9.43 | $1.59 | 8,258,645.0 | -10.70% |
| Jul, 2023 | $10.81 | $8.74 | $2.07 | 18,746,469.0 | +21.44% |
| Jun, 2023 | $10.04 | $8.35 | $1.69 | 12,567,343.0 | -4.05% |
| May, 2023 | $10.37 | $8.88 | $1.49 | 9,197,970.0 | -1.93% |
| Apr, 2023 | $9.70 | $8.70 | $1.00 | 8,415,450.0 | -2.82% |
| Mar, 2023 | $12.29 | $8.54 | $3.75 | 9,963,213.0 | -19.88% |
| Feb, 2023 | $13.00 | $11.87 | $1.13 | 2,877,229.0 | -2.44% |
| Jan, 2023 | $12.32 | $9.74 | $2.58 | 2,759,084.0 | +23.19% |
0.86%
0.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):