S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
S&P 500   4,686.75 (+2.07%)
DOW   35,719.43 (+1.40%)
QQQ   397.83 (+3.01%)
AAPL   171.18 (+3.54%)
MSFT   334.92 (+2.68%)
FB   322.81 (+1.55%)
GOOGL   2,945.39 (+2.87%)
AMZN   3,523.29 (+2.80%)
TSLA   1,051.75 (+4.24%)
NVDA   324.27 (+7.96%)
BABA   125.54 (+1.57%)
NIO   33.12 (+2.41%)
CGC   10.64 (+4.83%)
AMD   144.85 (+4.16%)
GE   97.55 (+1.60%)
MU   85.83 (+4.10%)
T   23.08 (-0.86%)
F   19.96 (+3.85%)
DIS   150.81 (+0.29%)
PFE   51.72 (+0.47%)
AMC   31.04 (+7.82%)
ACB   6.38 (+6.87%)
BA   208.83 (+1.43%)
NASDAQ:LOCO

El Pollo Loco Stock Chart and Price History

$13.65
+0.13 (+0.96%)
(As of 12/7/2021 12:00 AM ET)
Add
Compare
Today's Range
$13.55
▼
$13.91
50-Day Range
$12.19
▼
$17.17
52-Week Range
$12.06
▼
$21.96
Volume
187,149 shs
Average Volume
184,911 shs
Market Capitalization
$499.06 million
P/E Ratio
17.50
Dividend Yield
N/A
Beta
1.46

El Pollo Loco (NASDAQ:LOCO) Price Performance

5 Day
Performance
+7.31%

1 Month
Performance
-11.94%

3 Month
Performance
-25.49%

Year-To-Date
Performance
-24.59%

1 Year
Performance
-21.55%


El Pollo Loco (NASDAQ LOCO) Stock Chart for Tuesday, December, 7, 2021

Charts Provided by TradingView.

El Pollo Loco (NASDAQ:LOCO) Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
12/06/2021$12.68$13.52
+6.62%		$13.68$12.82308,861 shs$494.31 million
12/03/2021$12.72$12.68
-0.31%		$12.82$12.50161,359 shs$463.59 million
12/02/2021$12.19$12.72
+4.35%		$12.76$12.06202,221 shs$465.06 million
12/01/2021$12.62$12.19
-3.41%		$13.01$12.14184,162 shs$445.68 million
11/30/2021$13.00$12.62
-2.92%		$12.94$12.47206,457 shs$461.40 million
11/29/2021$13.47$13.00
-3.49%		$13.54$12.87322,016 shs$475.29 million
11/26/2021$13.87$13.47
-2.88%		$13.63$13.01163,707 shs$492.48 million
11/25/2021$13.87$13.87$14.10$13.86140,146 shs$507.10 million
11/24/2021$14.10$13.87
-1.63%		$14.10$13.86140,146 shs$507.10 million
11/23/2021$14.21$14.10
-0.77%		$14.29$13.88170,890 shs$515.51 million
11/22/2021$14.41$14.21
-1.39%		$14.58$14.19179,747 shs$519.53 million
11/19/2021$14.53$14.41
-0.83%		$14.58$14.33138,736 shs$526.84 million
11/18/2021$14.57$14.53
-0.27%		$14.63$14.35183,774 shs$531.23 million
11/17/2021$14.72$14.57
-1.02%		$14.75$14.53113,618 shs$532.69 million
11/16/2021$14.80$14.72
-0.54%		$14.85$14.61207,248 shs$538.18 million
11/15/2021$14.80$14.80$14.87$14.67122,450 shs$541.10 million
11/12/2021$14.93$14.80
-0.87%		$14.94$14.69220,669 shs$541.10 million
11/11/2021$15.07$14.93
-0.93%		$15.11$14.8678,677 shs$547.01 million
11/10/2021$15.22$15.07
-0.99%		$15.29$14.99101,012 shs$552.14 million
11/09/2021$15.24$15.22
-0.13%		$15.31$15.08104,664 shs$557.63 million
11/08/2021$15.50$15.24
-1.68%		$15.64$15.22117,349 shs$558.36 million
11/05/2021$15.00$15.50
+3.33%		$15.62$15.03355,885 shs$567.89 million
11/04/2021$14.90$15.00
+0.67%		$15.09$14.81230,387 shs$549.57 million
11/03/2021$14.63$14.90
+1.85%		$15.02$14.63158,219 shs$545.91 million
11/02/2021$14.98$14.63
-2.34%		$15.01$14.5594,591 shs$536.01 million
11/01/2021$14.70$14.98
+1.90%		$15.08$14.70127,356 shs$548.84 million
10/29/2021$14.77$14.70
-0.47%		$14.85$14.59100,143 shs$538.58 million
10/28/2021$14.56$14.77
+1.44%		$14.89$14.53105,119 shs$541.17 million
10/27/2021$14.73$14.56
-1.15%		$14.73$14.5372,313 shs$533.48 million
10/26/2021$14.89$14.73
-1.07%		$15.01$14.7081,394 shs$539.71 million
10/25/2021$14.80$14.89
+0.61%		$14.95$14.6480,279 shs$545.57 million
10/22/2021$14.88$14.80
-0.54%		$15.03$14.7588,853 shs$542.27 million
10/21/2021$14.94$14.88
-0.40%		$15.11$14.86114,397 shs$545.20 million
10/20/2021$15.12$14.94
-1.19%		$15.29$14.88132,184 shs$547.40 million
10/19/2021$15.16$15.12
-0.26%		$15.35$15.08118,569 shs$554.00 million
10/18/2021$15.39$15.16
-1.49%		$15.62$15.08200,238 shs$555.43 million
10/15/2021$16.70$15.39
-7.84%		$16.90$15.26514,805 shs$563.86 million
10/14/2021$16.51$16.70
+1.15%		$16.76$16.4046,591 shs$611.86 million
10/13/2021$16.56$16.51
-0.30%		$16.65$16.3653,680 shs$604.89 million
10/12/2021$16.43$16.56
+0.79%		$16.60$16.3892,586 shs$606.73 million
10/11/2021$16.58$16.43
-0.90%		$16.69$16.4053,710 shs$601.96 million
10/08/2021$16.91$16.58
-1.95%		$16.91$16.5461,343 shs$607.46 million
10/07/2021$16.79$16.91
+0.71%		$17.06$16.8890,201 shs$619.55 million
10/06/2021$16.85$16.79
-0.36%		$16.83$16.3194,293 shs$615.15 million
10/05/2021$16.93$16.85
-0.47%		$17.13$16.8171,172 shs$617.35 million
10/04/2021$17.00$16.93
-0.41%		$17.05$16.7561,091 shs$620.28 million
10/01/2021$16.90$17.00
+0.59%		$17.11$16.75148,195 shs$622.85 million
09/30/2021$17.17$16.90
-1.57%		$17.27$16.9091,777 shs$619.18 million
09/29/2021$17.16$17.17
+0.06%		$17.37$17.1058,106 shs$629.07 million
09/28/2021$17.51$17.16
-2.00%		$17.66$17.0567,286 shs$628.71 million
09/27/2021$17.33$17.51
+1.04%		$17.70$17.4154,446 shs$641.53 million
09/24/2021$17.20$17.33
+0.76%		$17.45$17.1248,791 shs$634.94 million
09/23/2021$16.92$17.20
+1.65%		$17.37$17.0551,000 shs$630.17 million
09/22/2021$16.83$16.92
+0.53%		$17.14$16.8960,108 shs$619.92 million
09/21/2021$17.16$16.83
-1.92%		$17.22$16.8166,710 shs$616.62 million
09/20/2021$17.38$17.16
-1.27%		$17.25$16.9669,554 shs$628.71 million
09/17/2021$17.14$17.38
+1.40%		$17.46$17.12205,174 shs$636.77 million
09/16/2021$17.14$17.14$17.21$16.9061,921 shs$627.98 million
09/15/2021$17.18$17.14
-0.23%		$17.35$16.8585,283 shs$627.98 million
09/14/2021$17.39$17.18
-1.21%		$17.42$17.0278,413 shs$629.44 million
09/13/2021$17.57$17.39
-1.02%		$17.64$17.3067,799 shs$637.14 million
09/10/2021$18.00$17.57
-2.39%		$18.23$17.5773,102 shs$643.73 million
09/09/2021$18.21$18.00
-1.15%		$18.26$17.86136,024 shs$659.48 million
09/08/2021$18.32$18.21
-0.60%		$18.49$18.1067,912 shs$667.18 million
09/07/2021$17.88$18.32
+2.46%		$18.36$17.78270,464 shs$671.21 million
09/06/2021$17.88$17.88$17.97$17.771,410 shs$655.09 million
This page was last updated on 12/7/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here

As Featured By:

MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

Twitter Facebook StockTwits

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.