LOCO
El Pollo Loco (LOCO)
NASDAQ
$14.23+$0.010 (+0.07%)
Price as of Oct 02, 2026 7:32 PM EDT
  • $432.8M
    Market Cap
  • 50.96%
    1-Year Change
  • Restaurants
    Industry
  • 1 Month
    -7.36%
    Low Price$14.09
    High Price$15.37
  • 3 Months
    -14.75%
    Low Price$14.09
    High Price$16.99
  • 1 Year
    +50.96%
    Low Price$9.06
    High Price$17.20
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.33
14.45
14.21
14.22
+0.21%
251,921
10/01/2026
14.44
14.49
14.13
14.19
-1.11%
303,150
09/30/2026
14.45
14.62
14.18
14.35
-0.62%
338,256
09/29/2026
14.08
14.60
14.00
14.44
+2.41%
345,183
09/28/2026
14.09
14.29
13.95
14.10
+0.07%
168,084
09/25/2026
14.19
14.20
13.96
14.09
-0.84%
164,142
09/24/2026
14.21
14.31
14.07
14.21
-0.49%
149,326
09/23/2026
14.31
14.38
14.07
14.28
-0.90%
176,708
09/22/2026
14.37
14.64
14.37
14.41
+1.12%
202,247
09/21/2026
14.23
14.40
14.14
14.25
+0.21%
186,431
09/18/2026
14.25
14.38
14.20
14.22
-0.70%
381,450
09/17/2026
14.66
14.67
14.30
14.32
-1.45%
187,819
09/16/2026
14.60
14.79
14.42
14.53
+0.14%
266,097
09/15/2026
15.21
15.21
14.42
14.51
-5.16%
257,022
09/14/2026
15.24
15.48
15.16
15.30
+0.79%
157,401
09/11/2026
15.22
15.31
15.09
15.18
+0.80%
187,738
09/10/2026
15.03
15.26
14.98
15.06
0.00%
205,895
09/09/2026
15.03
15.11
14.87
15.06
-0.73%
181,477
09/08/2026
15.27
15.41
15.09
15.17
-1.30%
210,226
09/04/2026
15.03
15.47
15.00
15.37
+2.47%
174,098
09/03/2026
15.42
15.54
14.95
15.00
-2.28%
180,402
09/02/2026
15.00
15.45
15.00
15.35
+2.40%
260,120
09/01/2026
15.20
15.29
14.94
14.99
-1.83%
154,918
08/31/2026
15.31
15.43
15.17
15.27
-0.26%
166,814
08/28/2026
15.25
15.45
15.20
15.31
+0.72%
162,038
08/27/2026
15.53
15.53
15.18
15.20
-2.69%
152,234
08/26/2026
15.71
15.79
15.42
15.62
-0.45%
216,600
08/25/2026
15.93
16.18
15.64
15.69
-1.32%
225,845
08/24/2026
15.98
16.27
15.74
15.90
-0.81%
232,832
08/21/2026
15.44
16.12
15.34
16.03
+4.29%
758,354
08/20/2026
15.20
15.40
15.04
15.37
+0.26%
149,197
08/19/2026
15.35
15.70
15.23
15.33
+0.33%
211,068
08/18/2026
15.46
15.68
15.25
15.28
-1.16%
263,274
08/17/2026
15.32
15.52
15.25
15.46
-0.51%
226,212
08/14/2026
15.45
15.59
15.37
15.54
+0.58%
147,140
08/13/2026
15.27
15.74
15.22
15.45
+1.64%
212,754
08/12/2026
14.97
15.38
14.88
15.20
+2.49%
360,708
08/11/2026
15.29
15.47
14.74
14.83
-2.43%
310,849
08/10/2026
15.10
15.75
15.05
15.20
+0.26%
355,356
08/07/2026
16.87
17.15
15.01
15.16
-7.39%
473,564
08/06/2026
16.88
17.09
16.30
16.37
-3.65%
383,819
08/06/2026
$0.30 Earnings
08/05/2026
16.69
17.04
16.62
16.99
+2.85%
327,781
08/04/2026
16.62
16.81
16.33
16.52
-0.18%
405,280
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