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

11.83Last Price

-0.09 (-0.76%)Change

El Pollo Loco is a fast-casual restaurant chain specializing in flame-grilled chicken inspired by Mexican cuisine

The company focuses on providing high-quality, fresh, and flavorful dishes with an emphasis on its signature marinated and grilled chicken, which is complemented by a variety of sides, salsas, and Mexican-inspired recipes. El Pollo Loco aims to create a vibrant dining experience by offering wholesome and health-conscious meal options in a welcoming environment, catering to both dine-in and takeout customers while also emphasizing community engagement and sustainability in its operations.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.94	12.06	11.84	11.92	153,765	11.92
1/29/2025	11.82	12.02	11.76	11.90	153,566	11.90
1/28/2025	11.97	12.00	11.70	11.76	237,697	11.76
1/27/2025	11.68	12.04	11.64	11.94	199,808	11.94
1/24/2025	11.44	11.78	11.44	11.75	169,573	11.75
1/23/2025	11.39	11.56	11.35	11.47	182,147	11.47
1/22/2025	11.51	11.52	11.35	11.41	155,577	11.41
1/21/2025	11.49	11.69	11.41	11.52	115,282	11.52
1/17/2025	11.58	11.63	11.16	11.45	178,906	11.45
1/16/2025	11.68	11.68	11.46	11.47	117,698	11.47
1/15/2025	11.86	11.86	11.55	11.64	130,493	11.64
1/14/2025	11.49	11.80	11.43	11.63	166,220	11.63
1/13/2025	10.85	11.49	10.82	11.46	183,023	11.46
1/10/2025	11.00	11.02	10.81	10.97	195,835	10.97
1/08/2025	11.08	11.19	10.90	11.14	143,716	11.14
1/07/2025	11.28	11.41	11.08	11.10	253,222	11.10
1/06/2025	11.37	11.45	11.18	11.28	204,385	11.28
1/03/2025	11.44	11.53	11.34	11.37	152,366	11.37
1/02/2025	11.57	11.69	11.34	11.41	140,084	11.41
12/31/2024	11.55	0.00	11.55	11.54	0	11.54
12/30/2024	11.50	11.62	11.34	11.55	123,598	11.55
12/27/2024	11.64	11.72	11.52	11.59	114,973	11.59
12/26/2024	11.76	11.85	11.68	11.75	126,876	11.75
12/24/2024	11.72	11.81	11.60	11.81	76,662	11.81
12/23/2024	11.71	11.73	11.53	11.68	147,130	11.68
12/20/2024	11.52	11.81	11.52	11.63	189,980	11.63
12/19/2024	11.78	11.92	11.60	11.70	140,125	11.70
12/18/2024	12.51	12.51	11.54	11.58	243,395	11.58
12/17/2024	12.76	12.76	12.27	12.41	327,588	12.41
12/16/2024	12.48	13.14	12.39	12.81	484,522	12.81
12/13/2024	12.51	12.51	12.31	12.38	146,906	12.38
12/12/2024	12.64	12.74	12.38	12.46	171,718	12.46
12/11/2024	12.40	12.74	12.40	12.66	197,933	12.66
12/10/2024	12.23	12.44	12.09	12.37	304,022	12.37
12/09/2024	12.07	12.48	12.06	12.18	303,307	12.18
12/06/2024	12.24	12.26	11.97	12.02	217,540	12.02
12/05/2024	12.52	12.52	12.16	12.20	270,190	12.20
12/04/2024	12.51	12.57	12.34	12.55	221,762	12.55
12/03/2024	12.62	12.66	12.45	12.51	176,983	12.51
12/02/2024	12.76	12.78	12.56	12.65	120,558	12.65
11/29/2024	12.76	12.89	12.69	12.72	90,695	12.72
11/27/2024	12.81	12.90	12.60	12.63	165,576	12.63
11/26/2024	12.70	12.80	12.52	12.77	127,124	12.77
11/25/2024	12.41	12.79	12.41	12.76	153,766	12.76
11/22/2024	12.23	12.36	12.17	12.30	107,048	12.30
11/21/2024	12.02	12.17	11.99	12.09	86,716	12.09
11/20/2024	12.06	12.07	11.71	11.98	186,967	11.98
11/19/2024	12.08	12.26	11.94	12.07	145,019	12.07
11/18/2024	12.43	12.52	12.17	12.20	144,377	12.20
11/15/2024	12.79	12.79	12.35	12.36	102,552	12.36
11/14/2024	12.93	13.02	12.62	12.71	98,236	12.71
11/13/2024	13.14	13.18	12.84	12.88	143,575	12.88
11/12/2024	13.10	13.15	12.30	13.03	133,757	13.03
11/11/2024	13.07	13.15	12.93	13.12	148,935	13.12
11/08/2024	13.02	13.24	12.86	12.90	169,558	12.90
11/07/2024	12.95	13.12	12.89	13.03	218,790	13.03
11/06/2024	12.50	12.95	12.39	12.91	289,960	12.91
11/05/2024	11.85	12.08	11.79	12.06	205,618	12.06
11/04/2024	11.74	11.83	11.55	11.78	412,009	11.78
11/01/2024	12.34	13.00	11.91	11.96	470,611	11.96
10/31/2024	12.65	12.65	12.19	12.22	459,445	12.22