-
5 DAY PERFORMANCE
-2.60% -
1 MONTH PERFORMANCE
-1.06% -
3 MONTH PERFORMANCE
+19.53% -
6 MONTH PERFORMANCE
+43.48% -
YEAR-TO-DATE PERFORMANCE
+48.53% -
1 YEAR PERFORMANCE
+54.12%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $13.34 | $13.10 (-1.8%) | $13.34 | $13.03 | 118,422 | $396.15 M |
| 10/04/2024 | $13.36 | $13.40 (0.3%) | $13.41 | $13.23 | 112,537 | $405.22 M |
| 10/03/2024 | $13.38 | $13.18 (-1.49%) | $13.43 | $13.15 | 118,425 | $398.57 M |
| 10/02/2024 | $13.58 | $13.45 (-0.96%) | $13.61 | $13.41 | 121,400 | $406.73 M |
| 10/01/2024 | $13.65 | $13.66 (0.07%) | $13.78 | $13.56 | 250,251 | $413.08 M |
| 09/30/2024 | $13.45 | $13.70 (1.86%) | $13.70 | $13.36 | 230,646 | $414.29 M |
| 09/27/2024 | $13.62 | $13.44 (-1.32%) | $13.71 | $13.36 | 315,200 | $406.43 M |
| 09/26/2024 | $13.76 | $13.55 (-1.53%) | $13.84 | $13.53 | 341,017 | $409.75 M |
| 09/25/2024 | $13.69 | $13.61 (-0.58%) | $13.74 | $13.53 | 273,900 | $411.57 M |
| 09/24/2024 | $13.79 | $13.66 (-0.94%) | $13.87 | $13.66 | 160,900 | $413.08 M |
| 09/23/2024 | $13.83 | $13.78 (-0.36%) | $13.98 | $13.72 | 193,727 | $416.71 M |
| 09/20/2024 | $13.79 | $13.73 (-0.44%) | $13.91 | $13.70 | 570,600 | $415.20 M |
| 09/19/2024 | $13.93 | $13.85 (-0.57%) | $13.95 | $13.71 | 208,648 | $418.83 M |
| 09/18/2024 | $13.73 | $13.67 (-0.44%) | $13.99 | $13.44 | 329,100 | $413.38 M |
| 09/17/2024 | $13.82 | $13.68 (-1.01%) | $13.88 | $13.53 | 298,341 | $413.69 M |
| 09/16/2024 | $13.61 | $13.69 (0.59%) | $13.88 | $13.58 | 328,139 | $413.99 M |
| 09/13/2024 | $13.39 | $13.60 (1.57%) | $13.66 | $13.31 | 211,500 | $411.27 M |
| 09/12/2024 | $13.25 | $13.23 (-0.15%) | $13.44 | $13.22 | 257,002 | $400.08 M |
| 09/11/2024 | $13.10 | $13.25 (1.15%) | $13.35 | $12.98 | 260,301 | $400.68 M |
| 09/10/2024 | $13.10 | $13.10 (0%) | $13.13 | $12.81 | 249,100 | $396.15 M |
| 09/09/2024 | $13.32 | $13.06 (-1.95%) | $13.34 | $12.98 | 297,605 | $394.94 M |
| 09/06/2024 | $13.44 | $13.24 (-1.49%) | $13.49 | $13.19 | 215,100 | $400.38 M |
| 09/05/2024 | $13.49 | $13.41 (-0.59%) | $13.61 | $13.38 | 229,034 | $405.52 M |
| 09/04/2024 | $13.49 | $13.50 (0.07%) | $13.66 | $13.45 | 141,586 | $408.24 M |
| 09/03/2024 | $13.58 | $13.49 (-0.66%) | $13.80 | $13.49 | 241,300 | $407.94 M |
| 08/30/2024 | $13.82 | $13.86 (0.29%) | $13.88 | $13.68 | 175,900 | $419.13 M |
| 08/29/2024 | $13.80 | $13.81 (0.07%) | $14.10 | $13.76 | 393,228 | $417.62 M |
| 08/28/2024 | $13.92 | $13.76 (-1.15%) | $14.25 | $13.75 | 269,500 | $416.10 M |
| 08/27/2024 | $13.51 | $13.66 (1.11%) | $13.66 | $13.39 | 183,400 | $413.08 M |
| 08/26/2024 | $13.65 | $13.59 (-0.44%) | $13.83 | $13.50 | 234,841 | $410.96 M |
| 08/23/2024 | $13.51 | $13.62 (0.81%) | $13.87 | $13.44 | 372,500 | $411.87 M |
| 08/22/2024 | $13.52 | $13.36 (-1.18%) | $13.60 | $13.34 | 191,700 | $404.01 M |
| 08/21/2024 | $13.45 | $13.56 (0.82%) | $13.69 | $13.45 | 272,699 | $410.06 M |
| 08/20/2024 | $13.58 | $13.36 (-1.62%) | $13.79 | $13.23 | 518,136 | $404.01 M |
| 08/19/2024 | $13.20 | $13.52 (2.42%) | $13.60 | $13.20 | 350,700 | $408.85 M |
| 08/16/2024 | $13.10 | $13.18 (0.61%) | $13.26 | $13.01 | 246,783 | $398.57 M |
| 08/15/2024 | $12.72 | $13.14 (3.3%) | $13.14 | $12.65 | 329,100 | $397.36 M |
| 08/14/2024 | $12.60 | $12.50 (-0.79%) | $12.68 | $12.37 | 194,200 | $378.00 M |
| 08/13/2024 | $11.85 | $12.56 (5.99%) | $12.57 | $11.84 | 319,144 | $379.82 M |
| 08/12/2024 | $11.97 | $11.83 (-1.17%) | $11.98 | $11.78 | 185,200 | $357.74 M |
| 08/09/2024 | $11.93 | $11.94 (0.08%) | $12.01 | $11.79 | 177,200 | $361.07 M |
| 08/08/2024 | $11.75 | $11.87 (1.02%) | $11.91 | $11.71 | 224,810 | $358.95 M |
| 08/07/2024 | $11.81 | $11.69 (-1.02%) | $11.94 | $11.69 | 211,700 | $353.51 M |
| 08/06/2024 | $11.69 | $11.79 (0.86%) | $11.83 | $11.46 | 257,336 | $356.53 M |
| 08/05/2024 | $11.23 | $11.70 (4.19%) | $11.75 | $10.68 | 378,700 | $353.81 M |
| 08/02/2024 | $11.70 | $11.96 (2.22%) | $12.60 | $11.56 | 679,500 | $361.67 M |
| 08/01/2024 | $12.09 | $11.88 (-1.74%) | $12.10 | $11.74 | 220,409 | $359.25 M |
| 07/31/2024 | $12.05 | $12.06 (0.08%) | $12.20 | $11.89 | 333,043 | $364.70 M |
| 07/30/2024 | $11.77 | $11.92 (1.27%) | $11.96 | $11.77 | 177,845 | $360.46 M |
| 07/29/2024 | $11.64 | $11.78 (1.2%) | $11.92 | $11.44 | 309,455 | $356.23 M |
| 07/26/2024 | $11.76 | $11.54 (-1.87%) | $11.78 | $11.47 | 223,905 | $355.18 M |
| 07/25/2024 | $11.41 | $11.66 (2.19%) | $11.71 | $11.28 | 223,874 | $358.87 M |
| 07/24/2024 | $11.52 | $11.35 (-1.48%) | $11.54 | $11.33 | 134,424 | $349.33 M |
| 07/23/2024 | $11.47 | $11.52 (0.44%) | $11.65 | $11.46 | 147,924 | $354.56 M |
| 07/22/2024 | $11.40 | $11.47 (0.61%) | $11.54 | $11.21 | 165,446 | $353.02 M |
| 07/19/2024 | $11.29 | $11.32 (0.27%) | $11.38 | $11.16 | 192,226 | $348.40 M |
| 07/18/2024 | $11.47 | $11.29 (-1.57%) | $11.69 | $11.20 | 250,283 | $347.48 M |
| 07/17/2024 | $11.55 | $11.55 (0%) | $11.67 | $11.48 | 352,776 | $355.48 M |
| 07/16/2024 | $11.41 | $11.66 (2.19%) | $11.69 | $11.39 | 218,841 | $358.87 M |
| 07/15/2024 | $11.21 | $11.32 (0.98%) | $11.43 | $11.14 | 341,773 | $348.40 M |
| 07/12/2024 | $11.30 | $11.15 (-1.33%) | $11.34 | $11.13 | 318,764 | $343.17 M |
| 07/11/2024 | $11.05 | $11.15 (0.9%) | $11.22 | $10.99 | 323,863 | $343.17 M |
| 07/10/2024 | $10.94 | $10.91 (-0.27%) | $10.94 | $10.62 | 224,690 | $335.79 M |
| 07/09/2024 | $10.94 | $10.92 (-0.18%) | $11.03 | $10.87 | 302,281 | $336.09 M |
| 07/08/2024 | $11.04 | $10.97 (-0.63%) | $11.14 | $10.84 | 212,136 | $337.63 M |