LOCO
El Pollo Loco (LOCO)
NASDAQ
$15.49+$0.04 (+0.26%)
Price as of Jun 23, 2026 5:39 PM EDT
  • $470.5M
    Market Cap
  • 39.69%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    +9.81%
    Low Price$13.82
    High Price$16.03
  • 3 Months
    +9.19%
    Low Price$13.00
    High Price$16.03
  • 1 Year
    +39.69%
    Low Price$9.06
    High Price$16.03
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
15.87
16.41
15.41
15.45
-3.62%
453,178
06/18/2026
15.99
16.05
15.75
16.03
+1.52%
567,408
06/17/2026
15.73
15.98
15.52
15.79
+0.45%
250,061
06/16/2026
15.60
15.86
15.53
15.72
+0.96%
209,508
06/15/2026
15.71
15.84
15.47
15.57
-0.45%
268,997
06/12/2026
15.75
15.87
15.64
15.64
-0.51%
251,705
06/11/2026
15.09
15.75
14.92
15.72
+4.38%
395,422
06/10/2026
14.51
15.25
14.48
15.06
+4.37%
371,745
06/09/2026
14.04
14.62
13.98
14.43
+3.15%
264,238
06/08/2026
13.97
14.10
13.84
13.99
+1.23%
236,795
06/05/2026
13.95
14.14
13.80
13.82
-0.14%
185,613
06/04/2026
14.05
14.15
13.75
13.84
-0.29%
265,833
06/03/2026
14.21
14.83
13.86
13.88
-2.46%
241,733
06/02/2026
14.72
14.76
14.22
14.23
-3.53%
467,214
06/01/2026
14.72
14.93
14.50
14.75
-0.81%
378,733
05/29/2026
14.69
15.59
14.53
14.87
+6.59%
788,539
05/28/2026
13.87
13.99
13.73
13.95
+0.65%
246,414
05/27/2026
13.94
14.25
13.83
13.86
0.00%
251,727
05/26/2026
14.11
14.22
13.74
13.86
-1.49%
244,572
05/22/2026
14.18
14.28
14.03
14.07
-0.50%
263,366
05/21/2026
14.04
14.24
13.91
14.14
-0.07%
343,697
05/20/2026
14.03
14.23
13.81
14.15
+1.14%
337,757
05/19/2026
13.69
14.20
13.58
13.99
+2.19%
853,559
05/18/2026
13.43
13.75
13.40
13.69
+1.86%
267,011
05/15/2026
13.37
13.72
13.34
13.44
-0.30%
225,773
05/14/2026
13.24
13.57
13.23
13.48
+2.59%
361,299
05/13/2026
13.48
13.56
12.92
13.14
-2.95%
431,745
05/12/2026
13.69
13.70
13.35
13.54
-0.95%
544,025
05/11/2026
13.86
14.17
13.39
13.67
-2.36%
503,877
05/08/2026
15.85
15.90
13.67
14.00
+3.63%
1,063,429
05/07/2026
13.35
13.54
13.20
13.51
+0.97%
256,443
05/07/2026
$0.28 Earnings
05/06/2026
13.17
13.44
13.14
13.38
+2.22%
184,533
05/05/2026
13.00
13.20
12.95
13.09
+0.69%
167,465
05/04/2026
13.02
13.13
12.64
13.00
-0.54%
340,144
05/01/2026
13.59
13.63
12.94
13.07
-3.33%
260,034
04/30/2026
13.55
13.69
13.50
13.52
-0.52%
163,434
04/29/2026
13.54
13.70
13.52
13.59
0.00%
197,322
04/28/2026
13.81
13.81
13.58
13.59
-1.45%
160,415
04/27/2026
13.80
13.95
13.79
13.79
-0.36%
236,101
04/24/2026
13.80
13.92
13.72
13.84
-0.29%
493,228
04/23/2026
14.08
14.09
13.86
13.88
-0.79%
219,117
04/22/2026
13.86
14.17
13.86
13.99
+1.45%
253,590
04/21/2026
14.06
14.11
13.74
13.79
-1.92%
357,577
04/20/2026
13.92
14.16
13.75
14.06
+0.79%
233,170
04/17/2026
13.95
13.99
13.78
13.95
+1.53%
190,967
04/16/2026
13.83
13.83
13.66
13.74
+0.07%
184,206
04/15/2026
13.87
13.94
13.70
13.73
-1.15%
165,970
04/14/2026
13.83
13.96
13.83
13.89
+0.22%
173,330
04/13/2026
13.75
13.88
13.51
13.86
-0.14%
246,694
04/10/2026
14.01
14.01
13.80
13.88
-1.14%
154,014
04/09/2026
13.87
14.25
13.85
14.04
+0.21%
243,782
04/08/2026
14.26
14.42
13.93
14.01
-0.21%
208,215
04/07/2026
14.18
14.38
13.80
14.04
-1.82%
387,847
04/06/2026
13.83
14.49
13.80
14.30
+2.95%
484,249
04/02/2026
13.60
13.93
13.54
13.89
+0.07%
224,703
04/01/2026
13.92
14.03
13.54
13.88
+0.14%
203,610
03/31/2026
14.08
14.08
13.56
13.86
+0.43%
297,695
03/30/2026
13.94
14.04
13.69
13.80
-0.07%
274,064
03/27/2026
14.01
14.02
13.33
13.81
-2.20%
522,410
03/26/2026
14.24
14.35
14.04
14.12
-1.47%
373,102
03/25/2026
14.29
14.34
13.99
14.33
+1.49%
232,736
03/24/2026
14.10
14.21
13.96
14.12
+0.07%
287,073
03/23/2026
14.19
14.34
14.00
14.11
-0.28%
288,401
03/20/2026
14.33
14.35
14.03
14.15
-1.26%
387,985
03/19/2026
13.94
14.47
13.81
14.33
+3.09%
659,355
03/18/2026
13.83
14.50
13.78
13.90
+0.36%
954,982
03/17/2026
13.42
14.16
13.13
13.85
+3.98%
744,909
03/16/2026
12.64
13.56
12.57
13.32
+4.72%
960,411
03/13/2026
12.48
13.07
12.24
12.72
+16.91%
2,152,063
03/12/2026
10.96
11.17
10.82
10.88
-2.25%
315,818
03/12/2026
$0.25 Earnings
03/11/2026
11.01
11.16
10.92
11.13
+0.27%
135,020
03/10/2026
10.95
11.33
10.94
11.10
+0.45%
231,378
03/09/2026
10.82
11.07
10.58
11.05
+0.45%
236,393
03/06/2026
11.01
11.01
10.68
11.00
-1.87%
323,497
03/05/2026
11.07
11.25
11.03
11.21
+0.27%
107,711
03/04/2026
11.18
11.25
11.13
11.18
+0.54%
146,091
03/03/2026
10.83
11.21
10.79
11.12
+0.18%
164,412
03/02/2026
11.03
11.20
10.89
11.10
+0.36%
201,816
02/27/2026
10.98
11.12
10.89
11.06
-0.72%
178,204
02/26/2026
10.88
11.19
10.87
11.14
+2.39%
127,807
02/25/2026
10.70
10.89
10.60
10.88
+1.78%
108,679
02/24/2026
10.63
10.84
10.55
10.69
+1.04%
124,761
02/23/2026
10.77
10.80
10.56
10.58
-2.58%
172,665
02/20/2026
10.77
10.88
10.71
10.86
+0.37%
130,653
02/19/2026
10.66
10.84
10.60
10.82
+0.93%
187,528
02/18/2026
10.62
10.81
10.54
10.72
+0.85%
120,025
02/17/2026
10.51
10.71
10.41
10.63
+1.14%
164,919
02/13/2026
10.45
10.53
10.34
10.51
+1.25%
89,411
02/12/2026
10.78
10.78
10.23
10.38
-3.08%
213,462
02/11/2026
10.78
10.86
10.63
10.71
-0.19%
167,976
02/10/2026
10.77
10.88
10.72
10.73
-0.09%
192,528
02/09/2026
10.89
10.93
10.64
10.74
-1.83%
247,610
02/06/2026
10.83
10.98
10.83
10.94
+2.24%
196,322
02/05/2026
10.65
10.74
10.50
10.70
-0.37%
192,140
02/04/2026
10.28
10.76
10.28
10.74
+4.68%
416,655
02/03/2026
10.32
10.45
10.18
10.26
-0.97%
220,612
02/02/2026
10.15
10.43
10.13
10.36
+2.27%
225,493
01/30/2026
10.11
10.26
10.07
10.13
-0.20%
404,190