LOCO
El Pollo Loco (LOCO)
NASDAQ
$16.82+$0.27 (+1.63%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $501.3M
    Market Cap
  • 57.51%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -2.95%
    Low Price$15.44
    High Price$16.74
  • 3 Months
    +21.75%
    Low Price$13.09
    High Price$17.20
  • 1 Year
    +57.51%
    Low Price$9.06
    High Price$17.20
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
16.61
16.86
16.48
16.55
+0.55%
205,517
07/31/2026
16.46
16.53
16.26
16.46
-0.12%
172,600
07/30/2026
16.61
16.85
16.39
16.48
-0.30%
143,762
07/29/2026
16.36
16.74
16.36
16.53
+1.35%
237,647
07/28/2026
16.34
16.50
16.30
16.31
+0.74%
141,722
07/27/2026
15.98
16.35
15.98
16.19
+1.63%
140,019
07/24/2026
15.57
15.96
15.52
15.93
+3.17%
132,398
07/23/2026
15.65
15.73
15.34
15.44
-2.53%
174,822
07/22/2026
16.19
16.34
15.73
15.84
-2.70%
226,423
07/21/2026
16.13
16.32
16.00
16.28
+0.93%
178,566
07/20/2026
16.59
16.68
16.11
16.13
-2.77%
197,013
07/17/2026
16.55
16.79
16.48
16.59
+0.24%
208,161
07/16/2026
16.49
16.76
16.39
16.55
+0.61%
175,294
07/15/2026
16.55
16.73
16.38
16.45
-0.66%
181,498
07/14/2026
16.78
16.90
16.52
16.56
-1.08%
283,239
07/13/2026
16.69
17.02
16.65
16.74
+0.54%
287,885
07/10/2026
16.53
16.85
16.53
16.65
+1.34%
136,145
07/09/2026
16.37
16.54
16.26
16.43
+0.31%
162,924
07/08/2026
16.15
16.40
15.84
16.38
+0.92%
211,169
07/07/2026
16.32
16.55
16.05
16.23
-0.43%
197,609
07/06/2026
16.67
16.75
16.26
16.30
-2.28%
234,416
07/02/2026
17.20
17.28
16.65
16.68
-3.02%
231,224
07/01/2026
17.00
17.40
17.00
17.20
+1.42%
441,330
06/30/2026
16.60
17.00
16.29
16.96
+2.60%
299,182
06/29/2026
16.51
16.67
16.34
16.53
-1.72%
415,114
06/26/2026
16.30
16.91
16.22
16.82
+3.51%
1,022,779
06/25/2026
16.18
16.31
15.96
16.25
+0.12%
203,345
06/24/2026
15.51
16.26
15.49
16.23
+4.84%
195,048
06/23/2026
15.45
15.65
15.26
15.48
+0.19%
454,902
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