El Pollo Loco Inc. (LOCO)
NASDAQ: LOCO
· Real-Time Price · USD
9.42
0.03 (0.32%)
At close: Oct 03, 2025, 3:59 PM
9.43
0.11%
After-hours: Oct 03, 2025, 07:27 PM EDT
LOCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 9.39 | 9.63 | 9.36 | 9.42 | 9.42 | 0.32% | 112,278 |
| Oct 2, 2025 | 9.43 | 9.49 | 9.28 | 9.39 | 9.39 | -0.53% | 157,046 |
| Oct 1, 2025 | 9.70 | 9.78 | 9.40 | 9.44 | 9.44 | -2.68% | 174,800 |
| Sep 30, 2025 | 9.76 | 9.81 | 9.61 | 9.70 | 9.70 | -0.82% | 356,400 |
| Sep 29, 2025 | 10.01 | 10.02 | 9.77 | 9.78 | 9.78 | -2.30% | 190,521 |
| Sep 26, 2025 | 9.92 | 10.04 | 9.90 | 10.01 | 10.01 | 1.01% | 148,900 |
| Sep 25, 2025 | 10.00 | 10.05 | 9.89 | 9.91 | 9.91 | -1.29% | 180,544 |
| Sep 24, 2025 | 9.99 | 10.06 | 9.89 | 10.04 | 10.04 | 0.80% | 125,627 |
| Sep 23, 2025 | 9.85 | 10.00 | 9.82 | 9.96 | 9.96 | 0.61% | 185,516 |
| Sep 22, 2025 | 9.86 | 9.95 | 9.84 | 9.90 | 9.90 | -0.10% | 143,350 |
| Sep 19, 2025 | 10.15 | 10.15 | 9.86 | 9.91 | 9.91 | -2.17% | 391,500 |
| Sep 18, 2025 | 9.94 | 10.14 | 9.83 | 10.13 | 10.13 | 2.01% | 202,169 |
| Sep 17, 2025 | 10.02 | 10.29 | 9.91 | 9.93 | 9.93 | -0.80% | 205,040 |
| Sep 16, 2025 | 10.21 | 10.21 | 9.87 | 10.01 | 10.01 | -1.28% | 156,316 |
| Sep 15, 2025 | 10.13 | 10.27 | 10.07 | 10.14 | 10.14 | 0.20% | 149,500 |
| Sep 12, 2025 | 10.41 | 10.41 | 10.08 | 10.12 | 10.12 | -2.97% | 134,005 |
| Sep 11, 2025 | 10.12 | 10.45 | 10.12 | 10.43 | 10.43 | 3.17% | 190,600 |
| Sep 10, 2025 | 10.41 | 10.43 | 10.07 | 10.11 | 10.11 | -3.16% | 189,845 |
| Sep 9, 2025 | 10.47 | 10.49 | 10.36 | 10.44 | 10.44 | -0.67% | 235,400 |
| Sep 8, 2025 | 10.44 | 10.55 | 10.37 | 10.51 | 10.51 | 0.48% | 327,639 |
Page 1 of 136