5 DAY PERFORMANCE
+4.18%
1 MONTH PERFORMANCE
+5.23%
3 MONTH PERFORMANCE
+23.33%
6 MONTH PERFORMANCE
+0.88%
YEAR-TO-DATE PERFORMANCE
-0.61%
1 YEAR PERFORMANCE
+4.65%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $11.48 | $11.47 (-0.09%) | $11.55 | $11.30 | 145.00 K | $333.61 M |
| 07/02/2025 | $11.41 | $11.46 (0.44%) | $11.54 | $11.25 | 326.70 K | $333.32 M |
| 07/01/2025 | $10.91 | $11.35 (4.03%) | $11.46 | $10.91 | 400.31 K | $330.12 M |
| 06/30/2025 | $10.92 | $11.01 (0.82%) | $11.10 | $10.91 | 273.30 K | $320.24 M |
| 06/27/2025 | $11.02 | $10.90 (-1.09%) | $11.06 | $10.87 | 458.60 K | $317.04 M |
| 06/26/2025 | $10.83 | $11.00 (1.57%) | $11.09 | $10.75 | 281.84 K | $319.94 M |
| 06/25/2025 | $11.05 | $10.81 (-2.17%) | $11.06 | $10.71 | 336.61 K | $314.42 M |
| 06/24/2025 | $11.14 | $11.03 (-0.99%) | $11.24 | $10.97 | 369.50 K | $320.82 M |
| 06/23/2025 | $11.10 | $11.06 (-0.36%) | $11.14 | $10.59 | 783.31 K | $321.69 M |
| 06/20/2025 | $10.43 | $11.20 (7.38%) | $11.34 | $10.31 | 727.92 K | $325.76 M |
| 06/18/2025 | $10.25 | $10.29 (0.39%) | $10.35 | $10.17 | 155.21 K | $299.29 M |
| 06/17/2025 | $10.33 | $10.26 (-0.68%) | $10.44 | $10.21 | 245.33 K | $298.42 M |
| 06/16/2025 | $10.28 | $10.38 (0.97%) | $10.60 | $10.28 | 333.54 K | $301.91 M |
| 06/13/2025 | $10.55 | $10.27 (-2.65%) | $11.00 | $10.26 | 288.40 K | $298.71 M |
| 06/12/2025 | $10.81 | $10.62 (-1.76%) | $10.85 | $10.57 | 256.04 K | $308.89 M |
| 06/11/2025 | $10.94 | $10.90 (-0.37%) | $11.06 | $10.76 | 629.00 K | $317.04 M |
| 06/10/2025 | $10.92 | $10.93 (0.09%) | $11.01 | $10.73 | 381.11 K | $317.91 M |
| 06/09/2025 | $11.06 | $10.88 (-1.63%) | $11.20 | $10.80 | 395.34 K | $316.45 M |
| 06/06/2025 | $10.96 | $11.05 (0.82%) | $11.08 | $10.83 | 303.03 K | $321.40 M |
| 06/05/2025 | $10.80 | $10.90 (0.93%) | $10.91 | $10.64 | 466.48 K | $317.04 M |
| 06/04/2025 | $10.70 | $10.81 (1.03%) | $10.89 | $10.64 | 612.05 K | $314.42 M |
| 06/03/2025 | $10.41 | $10.70 (2.79%) | $10.73 | $10.35 | 444.40 K | $311.22 M |
| 06/02/2025 | $10.38 | $10.41 (0.29%) | $10.51 | $10.16 | 398.71 K | $302.78 M |
| 05/30/2025 | $9.72 | $10.50 (8.02%) | $10.59 | $9.69 | 1.01 M | $305.40 M |
| 05/29/2025 | $9.90 | $9.73 (-1.72%) | $9.91 | $9.38 | 361.70 K | $283.01 M |
| 05/28/2025 | $9.75 | $9.90 (1.54%) | $9.93 | $9.69 | 270.71 K | $287.95 M |
| 05/27/2025 | $9.22 | $9.77 (5.97%) | $9.78 | $9.17 | 378.39 K | $284.17 M |
| 05/23/2025 | $8.87 | $9.13 (2.93%) | $9.16 | $8.87 | 136.40 K | $265.55 M |
| 05/22/2025 | $8.94 | $9.01 (0.78%) | $9.12 | $8.91 | 151.20 K | $262.06 M |
| 05/21/2025 | $9.11 | $8.94 (-1.87%) | $9.13 | $8.90 | 177.78 K | $260.03 M |
| 05/20/2025 | $9.25 | $9.16 (-0.97%) | $9.25 | $9.07 | 207.76 K | $266.43 M |
| 05/19/2025 | $9.43 | $9.29 (-1.48%) | $9.48 | $9.28 | 138.00 K | $270.21 M |
| 05/16/2025 | $9.49 | $9.52 (0.32%) | $9.58 | $9.42 | 185.10 K | $276.90 M |
| 05/15/2025 | $9.50 | $9.48 (-0.21%) | $9.55 | $9.34 | 187.60 K | $275.73 M |
| 05/14/2025 | $9.40 | $9.50 (1.06%) | $9.62 | $9.36 | 287.50 K | $276.32 M |
| 05/13/2025 | $9.43 | $9.44 (0.11%) | $9.56 | $9.38 | 215.75 K | $274.57 M |
| 05/12/2025 | $9.28 | $9.43 (1.62%) | $9.45 | $9.21 | 286.90 K | $274.28 M |
| 05/09/2025 | $9.02 | $9.06 (0.44%) | $9.14 | $8.95 | 193.20 K | $263.52 M |
| 05/08/2025 | $8.93 | $9.01 (0.9%) | $9.15 | $8.89 | 254.40 K | $262.06 M |
| 05/07/2025 | $9.03 | $8.88 (-1.66%) | $9.13 | $8.82 | 306.84 K | $258.28 M |
| 05/06/2025 | $8.84 | $8.97 (1.47%) | $9.04 | $8.79 | 461.90 K | $260.90 M |
| 05/05/2025 | $8.98 | $8.89 (-1%) | $9.06 | $8.86 | 386.15 K | $258.57 M |
| 05/02/2025 | $9.00 | $9.08 (0.89%) | $9.20 | $8.29 | 564.14 K | $264.10 M |
| 05/01/2025 | $9.32 | $9.43 (1.18%) | $9.55 | $9.23 | 369.55 K | $274.28 M |
| 04/30/2025 | $9.32 | $9.35 (0.32%) | $9.40 | $9.19 | 228.59 K | $271.95 M |
| 04/29/2025 | $9.36 | $9.37 (0.11%) | $9.42 | $9.27 | 122.74 K | $272.53 M |
| 04/28/2025 | $9.63 | $9.39 (-2.49%) | $9.65 | $9.27 | 166.80 K | $273.12 M |
| 04/25/2025 | $9.45 | $9.66 (2.22%) | $9.68 | $9.32 | 164.74 K | $281.91 M |
| 04/24/2025 | $9.51 | $9.48 (-0.32%) | $9.51 | $9.35 | 176.64 K | $276.66 M |
| 04/23/2025 | $9.60 | $9.50 (-1.04%) | $9.80 | $9.40 | 183.05 K | $277.24 M |
| 04/22/2025 | $9.51 | $9.45 (-0.63%) | $9.65 | $9.35 | 187.33 K | $275.78 M |
| 04/21/2025 | $9.39 | $9.39 (0%) | $9.46 | $9.29 | 183.30 K | $274.03 M |
| 04/17/2025 | $9.74 | $9.47 (-2.77%) | $9.89 | $9.45 | 222.30 K | $276.36 M |
| 04/16/2025 | $9.73 | $9.74 (0.1%) | $9.84 | $9.63 | 224.41 K | $284.24 M |
| 04/15/2025 | $9.82 | $9.79 (-0.31%) | $9.94 | $9.74 | 173.60 K | $285.70 M |
| 04/14/2025 | $9.69 | $9.87 (1.86%) | $9.93 | $9.66 | 276.20 K | $288.04 M |
| 04/11/2025 | $9.59 | $9.55 (-0.42%) | $9.66 | $9.33 | 294.00 K | $278.70 M |
| 04/10/2025 | $9.68 | $9.63 (-0.52%) | $10.06 | $9.43 | 281.00 K | $281.03 M |
| 04/09/2025 | $9.91 | $9.88 (-0.3%) | $10.04 | $9.07 | 793.70 K | $288.33 M |
| 04/08/2025 | $10.50 | $10.17 (-3.14%) | $10.60 | $9.97 | 911.72 K | $296.79 M |
| 04/07/2025 | $9.00 | $9.28 (3.11%) | $9.83 | $8.91 | 496.90 K | $270.82 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
