El Pollo Loco Holdings Inc (LOCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.53920836445 | 13.39 | 13.99 | 13.31 | 275128 | 13.69347714 | CS |
| 4 | 0.22 | 1.62842339008 | 13.51 | 14.25 | 12.8116 | 257533 | 13.53491704 | CS |
| 12 | 2.43 | 21.5044247788 | 11.3 | 14.25 | 10.62 | 270100 | 12.39589656 | CS |
| 26 | 5.11 | 59.2807424594 | 8.62 | 14.25 | 8.17 | 312804 | 10.85153034 | CS |
| 52 | 4.74 | 52.7252502781 | 8.99 | 14.25 | 8.11 | 286448 | 9.90556918 | CS |
| 156 | -3.36 | -19.6606202458 | 17.09 | 17.7 | 8.11 | 271709 | 10.33592088 | CS |
| 260 | 2.62 | 23.5823582358 | 11.11 | 21.96 | 6.1485 | 283285 | 12.37703926 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 13.85 | 0.18 | 1.32 | 13.93 | 13.95 | 13.71 | 208625 |
| 1726698900 | 13.67 | -0.01 | -0.07 | 13.73 | 13.99 | 13.44 | 329068 |
| 1726612500 | 13.68 | -0.01 | -0.07 | 13.82 | 13.88 | 13.525 | 298341 |
| 1726526100 | 13.69 | 0.09 | 0.66 | 13.61 | 13.88 | 13.58 | 328139 |
| 1726266900 | 13.6 | 0.37 | 2.80 | 13.39 | 13.66 | 13.31 | 211466 |
| 1726180500 | 13.23 | -0.02 | -0.15 | 13.25 | 13.44 | 13.22 | 257002 |
| 1726094100 | 13.25 | 0.15 | 1.15 | 13.1 | 13.35 | 12.98 | 260301 |
| 1726007700 | 13.1 | 0.04 | 0.31 | 13.1 | 13.13 | 12.8116 | 249069 |
| 1725921300 | 13.06 | -0.18 | -1.36 | 13.32 | 13.34 | 12.98 | 297605 |
| 1725662100 | 13.24 | -0.17 | -1.27 | 13.44 | 13.49 | 13.19 | 215080 |
| 1725575700 | 13.41 | -0.09 | -0.67 | 13.49 | 13.61 | 13.38 | 229034 |
| 1725489300 | 13.5 | 0.01 | 0.07 | 13.49 | 13.66 | 13.4515 | 141486 |
| 1725402900 | 13.49 | -0.37 | -2.67 | 13.58 | 13.8 | 13.49 | 241299 |
| 1725057300 | 13.86 | 0.05 | 0.36 | 13.82 | 13.8785 | 13.68 | 175897 |
| 1724970900 | 13.81 | 0.05 | 0.40 | 13.8 | 14.1 | 13.76 | 393228 |
| 1724884500 | 13.755 | 0.1 | 0.70 | 13.92 | 14.25 | 13.75 | 269488 |
| 1724798100 | 13.66 | 0.07 | 0.52 | 13.51 | 13.66 | 13.39 | 180693 |
| 1724711700 | 13.59 | -0.03 | -0.22 | 13.65 | 13.83 | 13.5001 | 234841 |
| 1724452500 | 13.62 | 0.26 | 1.95 | 13.51 | 13.87 | 13.44 | 372463 |
| 1724366100 | 13.36 | -0.2 | -1.47 | 13.52 | 13.6 | 13.335 | 191689 |
| 1724279700 | 13.56 | 0.2 | 1.50 | 13.36 | 13.69 | 13.36 | 272544 |
| 1724193300 | 13.36 | -0.16 | -1.18 | 13.58 | 13.79 | 13.23 | 518131 |
| 1724106900 | 13.52 | 0.34 | 2.58 | 13.2 | 13.6 | 13.2 | 350679 |
| 1723847700 | 13.18 | 0.04 | 0.30 | 13.1 | 13.26 | 13.01 | 246782 |
| 1723761300 | 13.14 | 0.64 | 5.12 | 12.72 | 13.14 | 12.654 | 329082 |
| 1723674900 | 12.5 | -0.06 | -0.48 | 12.6 | 12.6816 | 12.37 | 194176 |
| 1723588500 | 12.56 | 0.73 | 6.17 | 11.85 | 12.57 | 11.83 | 319139 |
| 1723502100 | 11.83 | -0.11 | -0.92 | 11.97 | 11.9784 | 11.775 | 185174 |
| 1723242900 | 11.94 | 0.07 | 0.59 | 11.93 | 12.005 | 11.79 | 177163 |
| 1723156500 | 11.87 | 0.18 | 1.54 | 11.75 | 11.91 | 11.71 | 224810 |
| 1723070100 | 11.69 | -0.1 | -0.85 | 11.81 | 11.94 | 11.69 | 211653 |
| 1722983700 | 11.79 | 0.09 | 0.77 | 11.69 | 11.83 | 11.46 | 257336 |
| 1722897300 | 11.7 | -0.26 | -2.17 | 11.23 | 11.75 | 10.68 | 380696 |
| 1722638100 | 11.96 | 0.08 | 0.67 | 11.7 | 12.6 | 11.56 | 679451 |
| 1722551700 | 11.88 | -0.18 | -1.49 | 12.09 | 12.1 | 11.735 | 220304 |
| 1722465300 | 12.06 | 0.14 | 1.17 | 12.05 | 12.2 | 11.89 | 333037 |
| 1722378900 | 11.92 | 0.14 | 1.19 | 11.77 | 11.96 | 11.77 | 176451 |
| 1722292500 | 11.78 | 0.24 | 2.08 | 11.64 | 11.92 | 11.44 | 309455 |
| 1722033300 | 11.54 | -0.12 | -1.03 | 11.76 | 11.78 | 11.47 | 223903 |
| 1721946900 | 11.66 | 0.31 | 2.73 | 11.41 | 11.71 | 11.28 | 224116 |
| 1721860500 | 11.35 | -0.17 | -1.48 | 11.52 | 11.54 | 11.325 | 134424 |
| 1721774100 | 11.52 | 0.05 | 0.44 | 11.47 | 11.65 | 11.46 | 147924 |
| 1721687700 | 11.47 | 0.15 | 1.33 | 11.4 | 11.54 | 11.21 | 165446 |
| 1721428500 | 11.32 | 0.03 | 0.27 | 11.29 | 11.375 | 11.16 | 192226 |
| 1721342100 | 11.29 | -0.26 | -2.25 | 11.47 | 11.69 | 11.2 | 250283 |
| 1721255700 | 11.55 | -0.11 | -0.94 | 11.55 | 11.67 | 11.48 | 352684 |
| 1721169300 | 11.66 | 0.34 | 3.00 | 11.41 | 11.6898 | 11.39 | 218791 |
| 1721082900 | 11.32 | 0.17 | 1.52 | 11.21 | 11.43 | 11.14 | 341773 |
| 1720823700 | 11.15 | 0 | 0.00 | 11.3 | 11.34 | 11.13 | 318764 |
| 1720737300 | 11.15 | 0.24 | 2.20 | 11.05 | 11.22 | 10.99 | 323863 |
| 1720650900 | 10.91 | -0.01 | -0.09 | 10.92 | 10.94 | 10.62 | 224690 |
| 1720564500 | 10.92 | -0.05 | -0.46 | 10.94 | 11.03 | 10.87 | 302277 |
| 1720478100 | 10.97 | 0.01 | 0.09 | 11.04 | 11.14 | 10.84 | 208136 |
| 1720218900 | 10.96 | 0.01 | 0.09 | 10.9 | 11 | 10.71 | 528800 |
| 1720040640 | 10.95 | 0.09 | 0.83 | 10.83 | 10.965 | 10.715 | 134191 |
| 1719959700 | 10.86 | -0.18 | -1.63 | 11.04 | 11.07 | 10.84 | 171460 |
| 1719873300 | 11.04 | -0.08 | -0.72 | 11.3 | 11.43 | 10.87 | 461088 |
| 1719614100 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1719527700 | 11.12 | -0.09 | -0.80 | 11.27 | 11.35 | 11.04 | 234757 |
| 1719441300 | 11.21 | 0.03 | 0.27 | 11.15 | 11.26 | 11.085 | 250504 |
| 1719354900 | 11.18 | 0.02 | 0.18 | 11.15 | 11.25 | 10.93 | 246893 |
| 1719268500 | 11.16 | 0.03 | 0.27 | 11.09 | 11.49 | 11.0801 | 299349 |
| 1719009300 | 11.13 | 0.07 | 0.63 | 11.09 | 11.21 | 10.965 | 341848 |
| 1718922900 | 11.06 | 0.24 | 2.22 | 10.78 | 11.08 | 10.71 | 284651 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
