5 DAY PERFORMANCE
-3.21%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
-21.56%
6 MONTH PERFORMANCE
-25.50%
YEAR-TO-DATE PERFORMANCE
-18.98%
1 YEAR PERFORMANCE
+9.74%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $9.32 | $9.35 (0.32%) | $9.40 | $9.20 | 223,353 | $272.86 M |
| 04/29/2025 | $9.36 | $9.37 (0.11%) | $9.42 | $9.27 | 122,741 | $273.45 M |
| 04/28/2025 | $9.63 | $9.39 (-2.49%) | $9.65 | $9.27 | 166,802 | $274.03 M |
| 04/25/2025 | $9.45 | $9.66 (2.22%) | $9.68 | $9.32 | 164,741 | $281.91 M |
| 04/24/2025 | $9.51 | $9.48 (-0.32%) | $9.51 | $9.35 | 176,637 | $276.66 M |
| 04/23/2025 | $9.60 | $9.50 (-1.04%) | $9.80 | $9.40 | 183,046 | $277.24 M |
| 04/22/2025 | $9.51 | $9.45 (-0.63%) | $9.65 | $9.35 | 187,329 | $275.78 M |
| 04/21/2025 | $9.39 | $9.39 (0%) | $9.46 | $9.29 | 183,300 | $274.03 M |
| 04/17/2025 | $9.74 | $9.47 (-2.77%) | $9.89 | $9.45 | 222,300 | $276.36 M |
| 04/16/2025 | $9.73 | $9.74 (0.1%) | $9.84 | $9.63 | 224,408 | $284.24 M |
| 04/15/2025 | $9.82 | $9.79 (-0.31%) | $9.94 | $9.74 | 173,600 | $285.70 M |
| 04/14/2025 | $9.69 | $9.87 (1.86%) | $9.93 | $9.66 | 276,200 | $288.04 M |
| 04/11/2025 | $9.59 | $9.55 (-0.42%) | $9.66 | $9.33 | 294,000 | $278.70 M |
| 04/10/2025 | $9.68 | $9.63 (-0.52%) | $10.06 | $9.43 | 281,000 | $281.03 M |
| 04/09/2025 | $9.91 | $9.88 (-0.3%) | $10.04 | $9.07 | 793,700 | $288.33 M |
| 04/08/2025 | $10.50 | $10.17 (-3.14%) | $10.60 | $9.97 | 911,720 | $296.79 M |
| 04/07/2025 | $9.00 | $9.28 (3.11%) | $9.83 | $8.91 | 496,900 | $270.82 M |
| 04/04/2025 | $9.53 | $9.30 (-2.41%) | $9.76 | $9.17 | 616,131 | $271.40 M |
| 04/03/2025 | $10.12 | $10.05 (-0.69%) | $10.15 | $9.62 | 368,512 | $293.29 M |
| 04/02/2025 | $10.25 | $10.42 (1.66%) | $10.46 | $10.25 | 141,792 | $304.09 M |
| 04/01/2025 | $10.27 | $10.42 (1.46%) | $10.54 | $10.17 | 173,800 | $304.09 M |
| 03/31/2025 | $10.39 | $10.30 (-0.87%) | $10.39 | $10.25 | 212,700 | $300.59 M |
| 03/28/2025 | $10.77 | $10.51 (-2.41%) | $10.77 | $10.47 | 132,200 | $306.71 M |
| 03/27/2025 | $10.54 | $10.79 (2.37%) | $10.89 | $10.49 | 228,135 | $314.89 M |
| 03/26/2025 | $10.45 | $10.54 (0.86%) | $10.56 | $10.43 | 154,035 | $307.59 M |
| 03/25/2025 | $10.51 | $10.41 (-0.95%) | $10.57 | $10.37 | 141,200 | $303.80 M |
| 03/24/2025 | $10.36 | $10.52 (1.54%) | $10.53 | $10.32 | 202,880 | $307.01 M |
| 03/21/2025 | $10.32 | $10.22 (-0.97%) | $10.41 | $10.19 | 275,600 | $298.25 M |
| 03/20/2025 | $10.35 | $10.45 (0.97%) | $10.54 | $10.31 | 181,239 | $304.96 M |
| 03/19/2025 | $10.21 | $10.41 (1.96%) | $10.51 | $10.21 | 247,103 | $303.80 M |
| 03/18/2025 | $10.13 | $10.17 (0.39%) | $10.22 | $9.99 | 322,700 | $296.79 M |
| 03/17/2025 | $10.04 | $10.16 (1.2%) | $10.40 | $10.04 | 242,100 | $296.50 M |
| 03/14/2025 | $9.90 | $10.08 (1.82%) | $10.12 | $9.81 | 265,621 | $294.17 M |
| 03/13/2025 | $10.48 | $9.88 (-5.73%) | $10.57 | $9.86 | 299,200 | $288.33 M |
| 03/12/2025 | $10.66 | $10.51 (-1.41%) | $10.66 | $10.24 | 327,108 | $306.71 M |
| 03/11/2025 | $10.79 | $10.60 (-1.76%) | $11.08 | $10.46 | 525,600 | $309.34 M |
| 03/10/2025 | $10.47 | $10.42 (-0.48%) | $10.74 | $10.25 | 464,507 | $304.09 M |
| 03/07/2025 | $11.48 | $10.62 (-7.49%) | $11.57 | $10.48 | 711,600 | $309.92 M |
| 03/06/2025 | $10.48 | $10.63 (1.43%) | $10.69 | $10.26 | 379,400 | $310.22 M |
| 03/05/2025 | $10.79 | $10.53 (-2.41%) | $10.95 | $10.45 | 348,630 | $307.30 M |
| 03/04/2025 | $10.86 | $10.79 (-0.64%) | $10.95 | $10.65 | 157,544 | $314.89 M |
| 03/03/2025 | $11.30 | $10.93 (-3.27%) | $11.38 | $10.82 | 525,507 | $318.97 M |
| 02/28/2025 | $10.99 | $11.28 (2.64%) | $11.36 | $10.90 | 282,159 | $329.38 M |
| 02/27/2025 | $11.19 | $10.99 (-1.79%) | $11.26 | $10.95 | 295,433 | $320.91 M |
| 02/26/2025 | $11.27 | $11.18 (-0.8%) | $11.60 | $11.11 | 289,800 | $326.46 M |
| 02/25/2025 | $11.54 | $11.31 (-1.99%) | $11.56 | $11.19 | 367,618 | $330.25 M |
| 02/24/2025 | $11.90 | $11.48 (-3.53%) | $11.96 | $11.48 | 262,537 | $335.22 M |
| 02/21/2025 | $12.48 | $11.83 (-5.21%) | $12.49 | $11.80 | 168,677 | $345.44 M |
| 02/20/2025 | $12.38 | $12.36 (-0.16%) | $12.49 | $12.20 | 238,500 | $360.91 M |
| 02/19/2025 | $12.48 | $12.47 (-0.08%) | $12.54 | $12.37 | 191,700 | $364.12 M |
| 02/18/2025 | $12.33 | $12.56 (1.87%) | $12.65 | $12.26 | 186,500 | $366.75 M |
| 02/14/2025 | $12.54 | $12.36 (-1.44%) | $12.56 | $12.33 | 189,710 | $360.91 M |
| 02/13/2025 | $12.41 | $12.52 (0.89%) | $12.56 | $12.24 | 158,700 | $365.58 M |
| 02/12/2025 | $12.08 | $12.27 (1.57%) | $12.37 | $11.83 | 252,205 | $358.28 M |
| 02/11/2025 | $12.14 | $12.26 (0.99%) | $12.30 | $12.09 | 239,300 | $357.99 M |
| 02/10/2025 | $12.07 | $12.22 (1.24%) | $12.24 | $11.99 | 122,500 | $356.82 M |
| 02/07/2025 | $12.24 | $12.05 (-1.55%) | $12.30 | $12.00 | 117,000 | $351.86 M |
| 02/06/2025 | $12.41 | $12.26 (-1.21%) | $12.47 | $12.23 | 74,946 | $357.99 M |
| 02/05/2025 | $12.21 | $12.38 (1.39%) | $12.39 | $12.13 | 275,202 | $361.50 M |
| 02/04/2025 | $11.96 | $12.23 (2.26%) | $12.34 | $11.96 | 177,610 | $357.12 M |
| 02/03/2025 | $11.60 | $12.05 (3.88%) | $12.10 | $11.52 | 171,908 | $351.86 M |
| 01/31/2025 | $11.89 | $11.87 (-0.17%) | $11.95 | $11.72 | 202,500 | $346.60 M |
| 01/30/2025 | $11.94 | $11.92 (-0.17%) | $12.06 | $11.84 | 153,800 | $348.06 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.
