El Pollo Loco Holdings, Inc. - Common Stock (LOCO)

Historical Prices For El Pollo Loco Holdings, Inc. - Common Stock (LOCO)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	9.54	9.54	9.38	9.39	140,651	9.39
10/22/2025	9.52	9.67	9.49	9.56	169,852	9.56
10/21/2025	9.45	9.58	9.40	9.52	139,882	9.52
10/20/2025	9.43	9.58	9.31	9.49	177,332	9.49
10/17/2025	9.20	9.42	9.11	9.40	198,227	9.40
10/16/2025	9.41	9.46	9.14	9.22	309,835	9.22
10/15/2025	9.62	9.81	9.40	9.44	174,806	9.44
10/14/2025	9.35	9.68	9.33	9.58	200,614	9.58
10/13/2025	9.37	9.49	9.28	9.46	181,767	9.46
10/10/2025	9.50	9.53	9.27	9.29	187,301	9.29
10/09/2025	9.53	9.65	9.43	9.47	274,370	9.47
10/08/2025	9.29	9.57	9.25	9.56	407,979	9.56
10/07/2025	9.27	9.37	9.21	9.26	345,179	9.26
10/06/2025	9.43	9.59	9.25	9.27	158,819	9.27
10/03/2025	9.39	9.63	9.36	9.42	116,013	9.42
10/02/2025	9.43	9.49	9.28	9.39	157,046	9.39
10/01/2025	9.70	9.78	9.40	9.44	174,774	9.44
9/30/2025	9.76	9.80	9.61	9.70	356,388	9.70
9/29/2025	10.01	10.02	9.77	9.78	190,421	9.78
9/26/2025	9.92	10.04	9.90	10.01	153,786	10.01
9/25/2025	10.00	10.05	9.89	9.91	180,544	9.91
9/24/2025	9.99	10.06	9.89	10.04	125,627	10.04
9/23/2025	9.85	10.00	9.82	9.96	185,516	9.96
9/22/2025	9.86	9.95	9.84	9.90	143,350	9.90
9/19/2025	10.15	10.15	9.86	9.91	391,487	9.91
9/18/2025	9.94	10.14	9.83	10.13	202,169	10.13
9/17/2025	10.02	10.29	9.91	9.93	203,140	9.93
9/16/2025	10.21	10.21	9.87	10.01	156,316	10.01
9/15/2025	10.13	10.27	10.07	10.14	149,450	10.14
9/12/2025	10.41	10.41	10.08	10.12	134,005	10.12
9/11/2025	10.12	10.45	10.12	10.43	190,600	10.43
9/10/2025	10.41	10.43	10.07	10.11	188,870	10.11
9/09/2025	10.47	10.48	10.36	10.44	235,383	10.44
9/08/2025	10.44	10.55	10.37	10.51	327,639	10.51
9/05/2025	10.41	10.58	10.40	10.46	142,561	10.46
9/04/2025	10.29	10.44	10.24	10.39	317,891	10.39
9/03/2025	10.50	10.61	10.18	10.20	462,990	10.20
9/02/2025	10.51	10.61	10.37	10.58	190,039	10.58
8/29/2025	10.76	10.81	10.61	10.63	140,549	10.63
8/28/2025	10.73	10.77	10.53	10.74	184,073	10.74
8/27/2025	10.52	10.70	10.52	10.68	86,590	10.68
8/26/2025	10.48	10.66	10.39	10.59	131,358	10.59
8/25/2025	10.65	10.65	10.48	10.48	113,021	10.48
8/22/2025	10.35	10.74	10.31	10.68	215,267	10.68
8/21/2025	10.22	10.29	10.13	10.28	137,911	10.28
8/20/2025	10.51	10.51	10.21	10.27	157,304	10.27
8/19/2025	10.48	10.69	10.45	10.51	133,668	10.51
8/18/2025	10.44	10.64	10.38	10.44	173,005	10.44
8/15/2025	10.57	10.57	10.38	10.42	277,671	10.42
8/14/2025	10.54	10.66	10.37	10.52	205,871	10.52
8/13/2025	10.37	10.72	10.31	10.69	185,318	10.69
8/12/2025	10.25	10.47	10.20	10.38	257,763	10.38
8/11/2025	10.19	10.28	10.13	10.16	119,981	10.16
8/08/2025	10.33	10.35	10.17	10.19	148,157	10.19
8/07/2025	10.33	10.47	10.24	10.33	183,934	10.33
8/06/2025	10.37	10.39	10.22	10.24	217,950	10.24
8/05/2025	10.49	10.49	10.27	10.28	206,182	10.28
8/04/2025	10.45	10.58	10.29	10.49	225,492	10.49
8/01/2025	10.66	10.82	10.14	10.45	401,001	10.45
7/31/2025	10.43	10.62	10.24	10.30	356,733	10.30
7/30/2025	10.63	10.92	10.59	10.63	210,355	10.63
7/29/2025	10.74	10.74	10.53	10.60	248,911	10.60
7/28/2025	10.80	10.87	10.53	10.65	195,611	10.65
7/25/2025	10.71	10.91	10.52	10.77	210,984	10.77
7/24/2025	10.92	10.92	10.69	10.69	316,140	10.69