5 DAY PERFORMANCE
+3.39%
1 MONTH PERFORMANCE
+7.12%
3 MONTH PERFORMANCE
+8.57%
6 MONTH PERFORMANCE
+4.35%
YEAR-TO-DATE PERFORMANCE
-2.25%
1 YEAR PERFORMANCE
-10.12%
El Pollo Loco Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $11.30 | $11.26 (-0.33%) | $11.38 | $11.16 | 53.58 K | $329.30 M |
| 12/03/2025 | $10.96 | $11.29 (3.01%) | $11.40 | $10.96 | 278.00 K | $329.89 M |
| 12/02/2025 | $10.95 | $10.94 (-0.09%) | $10.99 | $10.66 | 226.34 K | $319.66 M |
| 12/01/2025 | $10.86 | $10.88 (0.18%) | $10.96 | $10.83 | 198.50 K | $317.91 M |
| 11/28/2025 | $10.99 | $10.91 (-0.73%) | $11.01 | $10.88 | 90.52 K | $318.78 M |
| 11/26/2025 | $10.67 | $10.95 (2.62%) | $11.05 | $10.41 | 413.80 K | $319.95 M |
| 11/25/2025 | $10.44 | $10.76 (3.07%) | $10.84 | $10.44 | 237.53 K | $314.40 M |
| 11/24/2025 | $10.50 | $10.39 (-1.05%) | $10.57 | $10.33 | 350.07 K | $303.59 M |
| 11/21/2025 | $10.05 | $10.47 (4.18%) | $10.49 | $10.01 | 264.70 K | $305.93 M |
| 11/20/2025 | $10.23 | $10.07 (-1.56%) | $10.36 | $9.99 | 270.20 K | $294.24 M |
| 11/19/2025 | $10.26 | $10.24 (-0.19%) | $10.29 | $10.12 | 215.55 K | $299.21 M |
| 11/18/2025 | $10.17 | $10.30 (1.28%) | $10.31 | $10.04 | 170.40 K | $300.96 M |
| 11/17/2025 | $10.50 | $10.17 (-3.14%) | $10.50 | $10.10 | 189.10 K | $297.16 M |
| 11/14/2025 | $10.69 | $10.57 (-1.12%) | $10.77 | $10.48 | 198.50 K | $308.85 M |
| 11/13/2025 | $10.90 | $10.80 (-0.92%) | $10.97 | $10.77 | 238.49 K | $315.57 M |
| 11/12/2025 | $10.72 | $10.93 (1.96%) | $11.00 | $10.72 | 183.90 K | $319.37 M |
| 11/11/2025 | $10.59 | $10.72 (1.23%) | $10.74 | $10.57 | 171.30 K | $313.23 M |
| 11/10/2025 | $10.49 | $10.56 (0.67%) | $10.59 | $10.35 | 313.41 K | $308.56 M |
| 11/07/2025 | $10.34 | $10.45 (1.06%) | $10.59 | $10.34 | 367.60 K | $305.34 M |
| 11/06/2025 | $10.58 | $10.35 (-2.17%) | $10.63 | $10.14 | 349.45 K | $302.42 M |
| 11/05/2025 | $10.49 | $10.64 (1.43%) | $10.79 | $10.35 | 471.50 K | $310.90 M |
| 11/04/2025 | $10.26 | $10.53 (2.63%) | $10.73 | $10.17 | 538.68 K | $307.68 M |
| 11/03/2025 | $10.16 | $10.30 (1.38%) | $10.33 | $9.84 | 480.30 K | $300.96 M |
| 10/31/2025 | $9.88 | $10.22 (3.44%) | $10.85 | $9.69 | 1.41 M | $298.62 M |
| 10/30/2025 | $9.38 | $9.06 (-3.41%) | $9.43 | $8.99 | 628.12 K | $264.73 M |
| 10/29/2025 | $9.49 | $9.51 (0.21%) | $9.77 | $9.37 | 301.45 K | $277.88 M |
| 10/28/2025 | $9.76 | $9.55 (-2.15%) | $9.88 | $9.52 | 339.65 K | $279.05 M |
| 10/27/2025 | $9.46 | $9.76 (3.17%) | $9.78 | $9.37 | 348.70 K | $285.18 M |
| 10/24/2025 | $9.44 | $9.46 (0.21%) | $9.62 | $9.35 | 362.40 K | $275.27 M |
| 10/23/2025 | $9.54 | $9.39 (-1.57%) | $9.54 | $9.38 | 140.70 K | $273.23 M |
| 10/22/2025 | $9.52 | $9.56 (0.42%) | $9.67 | $9.49 | 169.90 K | $278.18 M |
| 10/21/2025 | $9.45 | $9.52 (0.74%) | $9.58 | $9.40 | 139.90 K | $277.01 M |
| 10/20/2025 | $9.43 | $9.49 (0.64%) | $9.58 | $9.32 | 177.33 K | $276.14 M |
| 10/17/2025 | $9.20 | $9.40 (2.17%) | $9.42 | $9.11 | 198.23 K | $273.52 M |
| 10/16/2025 | $9.41 | $9.22 (-2.02%) | $9.46 | $9.15 | 309.84 K | $268.28 M |
| 10/15/2025 | $9.62 | $9.44 (-1.87%) | $9.81 | $9.40 | 174.81 K | $274.68 M |
| 10/14/2025 | $9.35 | $9.58 (2.46%) | $9.68 | $9.33 | 200.61 K | $278.76 M |
| 10/13/2025 | $9.37 | $9.46 (0.96%) | $9.49 | $9.28 | 182.17 K | $275.27 M |
| 10/10/2025 | $9.50 | $9.29 (-2.21%) | $9.53 | $9.27 | 187.30 K | $270.32 M |
| 10/09/2025 | $9.53 | $9.47 (-0.63%) | $9.65 | $9.43 | 274.37 K | $275.56 M |
| 10/08/2025 | $9.29 | $9.56 (2.91%) | $9.57 | $9.25 | 408.50 K | $278.18 M |
| 10/07/2025 | $9.27 | $9.26 (-0.11%) | $9.37 | $9.21 | 345.20 K | $269.45 M |
| 10/06/2025 | $9.43 | $9.27 (-1.7%) | $9.59 | $9.25 | 158.82 K | $269.74 M |
| 10/03/2025 | $9.39 | $9.42 (0.32%) | $9.63 | $9.36 | 116.01 K | $274.10 M |
| 10/02/2025 | $9.43 | $9.39 (-0.42%) | $9.49 | $9.28 | 157.05 K | $273.23 M |
| 10/01/2025 | $9.70 | $9.44 (-2.68%) | $9.78 | $9.40 | 174.80 K | $274.68 M |
| 09/30/2025 | $9.76 | $9.70 (-0.61%) | $9.81 | $9.61 | 356.40 K | $282.25 M |
| 09/29/2025 | $10.01 | $9.78 (-2.3%) | $10.02 | $9.77 | 190.52 K | $284.58 M |
| 09/26/2025 | $9.92 | $10.01 (0.91%) | $10.04 | $9.90 | 148.90 K | $291.27 M |
| 09/25/2025 | $10.00 | $9.91 (-0.9%) | $10.05 | $9.89 | 180.54 K | $288.36 M |
| 09/24/2025 | $9.99 | $10.04 (0.5%) | $10.06 | $9.89 | 125.63 K | $292.14 M |
| 09/23/2025 | $9.85 | $9.96 (1.12%) | $10.00 | $9.82 | 185.52 K | $289.81 M |
| 09/22/2025 | $9.86 | $9.90 (0.41%) | $9.95 | $9.84 | 143.35 K | $288.07 M |
| 09/19/2025 | $10.15 | $9.91 (-2.36%) | $10.15 | $9.86 | 391.50 K | $288.36 M |
| 09/18/2025 | $9.94 | $10.13 (1.91%) | $10.14 | $9.83 | 202.17 K | $294.76 M |
| 09/17/2025 | $10.02 | $9.93 (-0.9%) | $10.29 | $9.91 | 205.04 K | $288.94 M |
| 09/16/2025 | $10.21 | $10.01 (-1.96%) | $10.21 | $9.87 | 156.32 K | $291.27 M |
| 09/15/2025 | $10.13 | $10.14 (0.1%) | $10.27 | $10.07 | 149.50 K | $295.05 M |
| 09/12/2025 | $10.41 | $10.12 (-2.79%) | $10.41 | $10.08 | 134.01 K | $294.47 M |
| 09/11/2025 | $10.12 | $10.43 (3.06%) | $10.45 | $10.12 | 190.60 K | $303.49 M |
| 09/10/2025 | $10.41 | $10.11 (-2.88%) | $10.43 | $10.07 | 189.85 K | $294.18 M |
| 09/09/2025 | $10.47 | $10.44 (-0.29%) | $10.49 | $10.36 | 235.40 K | $303.78 M |
| 09/08/2025 | $10.44 | $10.51 (0.67%) | $10.55 | $10.37 | 327.64 K | $305.82 M |
| 09/05/2025 | $10.41 | $10.46 (0.48%) | $10.58 | $10.41 | 142.56 K | $304.36 M |
| 09/04/2025 | $10.29 | $10.39 (0.97%) | $10.44 | $10.24 | 317.90 K | $302.33 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.
