Free Trial

El Pollo Loco (LOCO) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free LOCO Stock Alerts
$10.46
+0.06 (+0.58%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

El Pollo Loco Stock Price Performance

5 Day
Performance
+1.55%
1 Month
Performance
+17.40%
3 Month
Performance
+15.71%
6 Month
Performance
+24.23%
Year-To-Date
Performance
+18.59%
1 Year
Performance
+11.40%
Receive LOCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for El Pollo Loco and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

LOCO Stock Chart for Tuesday, May, 28, 2024

LOCO Chart by TradingView

El Pollo Loco Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$10.40$10.40$10.56$10.23690,000 shs$323.44 million
05/24/2024$10.30$10.40
+0.97%		$10.56$10.23690,029 shs$323.44 million
05/23/2024$10.58$10.30
-2.65%		$10.69$10.23243,986 shs$329.04 million
05/22/2024$10.76$10.58
-1.67%		$10.80$10.51227,146 shs$329.04 million
05/21/2024$10.77$10.76
-0.09%		$10.85$10.66146,399 shs$334.64 million
05/20/2024$11.03$10.77
-2.36%		$11.11$10.70315,709 shs$334.95 million
05/17/2024$11.10$11.03
-0.63%		$11.19$10.98278,698 shs$343.03 million
05/16/2024$11.10$11.10$11.15$11.00223,168 shs$345.21 million
05/15/2024$11.05$11.10
+0.45%		$11.24$10.93378,412 shs$345.21 million
05/14/2024$10.86$11.05
+1.75%		$11.21$10.88518,593 shs$343.66 million
05/13/2024$10.49$10.86
+3.53%		$11.05$10.48599,128 shs$337.75 million
05/10/2024$10.57$10.49
-0.76%		$10.62$10.39344,351 shs$326.24 million
05/09/2024$10.35$10.57
+2.13%		$10.60$10.23328,134 shs$328.73 million
05/08/2024$10.21$10.35
+1.37%		$10.38$10.06345,506 shs$322.71 million
05/07/2024$10.32$10.21
-1.07%		$10.64$10.20585,412 shs$318.35 million
05/06/2024$10.01$10.32
+3.10%		$10.56$10.021.02 million shs$321.78 million
05/03/2024$8.60$10.01
+16.40%		$11.99$9.643.28 million shs$312.11 million
05/02/2024$8.44$8.60
+1.90%		$8.60$8.36317,415 shs$268.15 million
05/01/2024$8.52$8.44
-0.94%		$8.57$8.40277,393 shs$263.16 million
04/30/2024$8.69$8.52
-1.96%		$8.66$8.52223,998 shs$265.65 million
04/29/2024$8.91$8.69
-2.47%		$8.97$8.68249,923 shs$270.95 million
04/26/2024$8.40$8.91
+6.07%		$8.93$8.42301,134 shs$277.81 million
04/25/2024$8.43$8.40
-0.36%		$8.51$8.261.13 million shs$261.91 million
04/24/2024$8.46$8.43
-0.35%		$8.51$8.24469,239 shs$262.87 million
04/23/2024$8.26$8.46
+2.42%		$8.51$8.27594,760 shs$263.78 million
04/22/2024$8.32$8.26
-0.72%		$8.37$8.20197,180 shs$257.55 million
04/19/2024$8.33$8.32
-0.12%		$8.41$8.24207,636 shs$259.42 million
04/18/2024$8.27$8.33
+0.73%		$8.41$8.17276,849 shs$260.56 million
04/17/2024$8.46$8.27
-2.25%		$8.59$8.25294,156 shs$258.69 million
04/16/2024$8.61$8.46
-1.74%		$8.60$8.42238,316 shs$264.63 million
04/15/2024$8.78$8.61
-1.94%		$8.86$8.56193,897 shs$269.35 million
04/12/2024$8.95$8.78
-1.90%		$8.97$8.76154,359 shs$274.64 million
04/11/2024$9.05$8.95
-1.10%		$9.14$8.93248,371 shs$279.98 million
04/10/2024$9.16$9.05
-1.20%		$9.06$8.85223,802 shs$283.11 million
04/09/2024$9.27$9.16
-1.19%		$9.31$9.14122,390 shs$286.53 million
04/08/2024$9.13$9.27
+1.53%		$9.36$9.12234,720 shs$289.97 million
04/05/2024$9.17$9.13
-0.44%		$9.16$9.08194,463 shs$285.59 million
04/04/2024$9.05$9.17
+1.33%		$9.29$9.09363,499 shs$286.84 million
04/03/2024$9.25$9.05
-2.16%		$9.28$9.05161,593 shs$283.08 million
04/02/2024$9.60$9.25
-3.65%		$9.56$9.12230,187 shs$289.34 million
Must-See: Elon’s New Invention is Absolutely Insane (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
04/01/2024$9.74$9.60
-1.44%		$9.90$9.54500,796 shs$300.29 million
03/29/2024$9.74$9.74$9.76$9.40536,950 shs$304.67 million
03/28/2024$9.40$9.74
+3.62%		$9.76$9.40536,835 shs$304.67 million
03/27/2024$9.16$9.40
+2.62%		$9.41$9.23238,925 shs$294.03 million
03/26/2024$9.12$9.16
+0.44%		$9.20$9.10176,070 shs$286.53 million
03/25/2024$9.01$9.12
+1.22%		$9.13$8.98315,427 shs$285.30 million
03/22/2024$9.03$9.01
-0.22%		$9.03$8.82208,204 shs$281.83 million
03/21/2024$8.90$9.03
+1.46%		$9.09$8.88265,699 shs$282.46 million
03/20/2024$8.65$8.90
+2.89%		$8.94$8.60274,746 shs$278.39 million
03/19/2024$8.37$8.65
+3.35%		$8.66$8.36192,069 shs$270.57 million
03/18/2024$8.53$8.37
-1.88%		$8.53$8.36146,452 shs$261.81 million
03/15/2024$8.41$8.53
+1.43%		$8.55$8.39282,098 shs$266.82 million
03/14/2024$8.59$8.41
-2.10%		$8.59$8.32220,146 shs$263.07 million
03/13/2024$8.62$8.59
-0.35%		$8.71$8.57147,365 shs$268.70 million
03/12/2024$8.78$8.62
-1.82%		$8.80$8.60220,704 shs$284.03 million
03/11/2024$8.70$8.78
+0.92%		$8.82$8.58256,917 shs$289.33 million
03/08/2024$9.06$8.70
-3.97%		$9.20$8.68433,657 shs$286.67 million
03/07/2024$9.00$9.06
+0.67%		$9.14$8.92258,282 shs$298.53 million
03/06/2024$8.98$9.00
+0.22%		$9.08$8.97140,937 shs$296.55 million
03/05/2024$9.09$8.98
-1.21%		$9.14$8.95155,603 shs$295.89 million
03/04/2024$9.17$9.09
-0.87%		$9.25$9.02150,424 shs$299.52 million
03/01/2024$9.06$9.17
+1.21%		$9.19$9.00162,424 shs$302.15 million
02/29/2024$9.04$9.06
+0.22%		$9.19$9.00143,172 shs$298.53 million
02/28/2024$9.07$9.04
-0.33%		$9.09$8.99138,533 shs$297.87 million
02/27/2024$9.08$9.07
-0.11%		$9.15$9.01138,160 shs$298.86 million

Related Companies:
This page (NASDAQ:LOCO) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
WARNING about the death of the U.S. dollar…
Colonial Metals
Dems have chosen Biden replacement?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
President Biden just made a shocking move
Stansberry Research
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits