5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
-5.61%
3 MONTH PERFORMANCE
-15.44%
6 MONTH PERFORMANCE
+4.31%
YEAR-TO-DATE PERFORMANCE
+31.63%
1 YEAR PERFORMANCE
+31.78%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $11.52 | $11.63 (0.95%) | $11.81 | $11.52 | 187,969 | $339.60 M |
| 12/19/2024 | $11.78 | $11.69 (-0.76%) | $11.92 | $11.60 | 185,716 | $341.35 M |
| 12/18/2024 | $12.51 | $11.58 (-7.43%) | $12.51 | $11.54 | 243,645 | $338.14 M |
| 12/17/2024 | $12.76 | $12.41 (-2.74%) | $12.76 | $12.27 | 327,600 | $362.37 M |
| 12/16/2024 | $12.48 | $12.81 (2.64%) | $13.14 | $12.39 | 485,200 | $374.05 M |
| 12/13/2024 | $12.51 | $12.38 (-1.04%) | $12.51 | $12.31 | 146,906 | $361.50 M |
| 12/12/2024 | $12.64 | $12.46 (-1.42%) | $12.74 | $12.38 | 171,718 | $363.83 M |
| 12/11/2024 | $12.40 | $12.66 (2.1%) | $12.74 | $12.40 | 197,938 | $369.67 M |
| 12/10/2024 | $12.23 | $12.37 (1.14%) | $12.44 | $12.09 | 304,022 | $361.20 M |
| 12/09/2024 | $12.07 | $12.18 (0.91%) | $12.48 | $12.06 | 303,309 | $355.66 M |
| 12/06/2024 | $12.24 | $12.02 (-1.8%) | $12.26 | $11.98 | 217,540 | $350.98 M |
| 12/05/2024 | $12.52 | $12.20 (-2.56%) | $12.52 | $12.16 | 270,200 | $356.24 M |
| 12/04/2024 | $12.51 | $12.55 (0.32%) | $12.57 | $12.34 | 221,800 | $366.46 M |
| 12/03/2024 | $12.62 | $12.51 (-0.87%) | $12.67 | $12.45 | 177,015 | $365.29 M |
| 12/02/2024 | $12.76 | $12.65 (-0.86%) | $12.78 | $12.56 | 120,600 | $369.38 M |
| 11/29/2024 | $12.76 | $12.72 (-0.31%) | $12.90 | $12.69 | 90,700 | $371.42 M |
| 11/27/2024 | $12.81 | $12.63 (-1.41%) | $12.90 | $12.60 | 165,600 | $368.80 M |
| 11/26/2024 | $12.70 | $12.77 (0.55%) | $12.80 | $12.52 | 127,124 | $372.88 M |
| 11/25/2024 | $12.41 | $12.76 (2.82%) | $12.79 | $12.41 | 153,846 | $372.59 M |
| 11/22/2024 | $12.23 | $12.30 (0.57%) | $12.36 | $12.17 | 107,048 | $359.16 M |
| 11/21/2024 | $12.02 | $12.09 (0.58%) | $12.17 | $11.99 | 86,716 | $353.03 M |
| 11/20/2024 | $12.06 | $11.98 (-0.66%) | $12.07 | $11.71 | 187,000 | $349.82 M |
| 11/19/2024 | $12.08 | $12.07 (-0.08%) | $12.26 | $11.94 | 145,019 | $352.44 M |
| 11/18/2024 | $12.43 | $12.20 (-1.85%) | $12.52 | $12.17 | 144,400 | $356.24 M |
| 11/15/2024 | $12.79 | $12.36 (-3.36%) | $12.79 | $12.35 | 102,600 | $360.91 M |
| 11/14/2024 | $12.93 | $12.71 (-1.7%) | $13.02 | $12.62 | 98,244 | $371.13 M |
| 11/13/2024 | $13.14 | $12.88 (-1.98%) | $13.18 | $12.84 | 143,576 | $376.10 M |
| 11/12/2024 | $13.10 | $13.03 (-0.53%) | $13.16 | $12.30 | 133,800 | $380.48 M |
| 11/11/2024 | $13.07 | $13.12 (0.38%) | $13.15 | $12.93 | 148,935 | $383.10 M |
| 11/08/2024 | $13.02 | $12.90 (-0.92%) | $13.24 | $12.86 | 169,558 | $376.68 M |
| 11/07/2024 | $12.95 | $13.03 (0.62%) | $13.12 | $12.90 | 218,800 | $380.48 M |
| 11/06/2024 | $12.50 | $12.91 (3.28%) | $12.95 | $12.39 | 290,160 | $376.97 M |
| 11/05/2024 | $11.85 | $12.06 (1.77%) | $12.08 | $11.80 | 205,619 | $352.15 M |
| 11/04/2024 | $11.74 | $11.78 (0.34%) | $11.83 | $11.55 | 412,011 | $343.98 M |
| 11/01/2024 | $12.34 | $11.96 (-3.08%) | $13.00 | $11.91 | 470,611 | $349.23 M |
| 10/31/2024 | $12.65 | $12.22 (-3.4%) | $12.65 | $12.19 | 459,565 | $356.82 M |
| 10/30/2024 | $12.67 | $12.55 (-0.95%) | $12.82 | $12.39 | 290,400 | $366.46 M |
| 10/29/2024 | $12.54 | $12.70 (1.28%) | $12.74 | $12.36 | 328,758 | $370.84 M |
| 10/28/2024 | $12.81 | $12.55 (-2.03%) | $12.97 | $12.46 | 392,800 | $366.46 M |
| 10/25/2024 | $12.70 | $12.76 (0.47%) | $12.88 | $12.65 | 152,578 | $385.86 M |
| 10/24/2024 | $12.70 | $12.61 (-0.71%) | $12.77 | $12.56 | 147,117 | $381.33 M |
| 10/23/2024 | $12.75 | $12.67 (-0.63%) | $12.83 | $12.60 | 204,535 | $383.14 M |
| 10/22/2024 | $12.92 | $12.82 (-0.77%) | $13.14 | $12.74 | 173,543 | $387.68 M |
| 10/21/2024 | $13.39 | $12.91 (-3.58%) | $13.41 | $12.91 | 261,149 | $390.40 M |
| 10/18/2024 | $13.68 | $13.41 (-1.97%) | $13.71 | $13.39 | 204,600 | $405.52 M |
| 10/17/2024 | $13.78 | $13.69 (-0.65%) | $13.82 | $13.57 | 189,700 | $413.99 M |
| 10/16/2024 | $13.83 | $13.74 (-0.65%) | $13.89 | $13.70 | 148,200 | $415.50 M |
| 10/15/2024 | $13.50 | $13.72 (1.63%) | $13.93 | $13.40 | 324,902 | $414.90 M |
| 10/14/2024 | $13.62 | $13.51 (-0.81%) | $13.62 | $13.39 | 138,910 | $408.54 M |
| 10/11/2024 | $13.57 | $13.64 (0.52%) | $13.81 | $13.56 | 178,100 | $412.48 M |
| 10/10/2024 | $13.26 | $13.58 (2.41%) | $13.65 | $13.15 | 500,514 | $410.66 M |
| 10/09/2024 | $13.42 | $13.30 (-0.89%) | $13.49 | $13.22 | 131,066 | $402.19 M |
| 10/08/2024 | $13.15 | $13.36 (1.6%) | $13.50 | $13.10 | 169,531 | $404.01 M |
| 10/07/2024 | $13.34 | $13.10 (-1.8%) | $13.34 | $13.03 | 119,127 | $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 |