El Pollo Loco Holdings Inc (LOCO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 2.53623188406 | 11.04 | 11.43 | 10.62 | 274927 | 11.03294072 | CS |
| 4 | 0.94 | 9.05587668593 | 10.38 | 11.49 | 10.27 | 309946 | 11.07686419 | CS |
| 12 | 2.97 | 35.5688622754 | 8.35 | 11.99 | 8.2 | 383882 | 10.27172882 | CS |
| 26 | 2.8 | 32.8638497653 | 8.52 | 11.99 | 8.17 | 296524 | 9.77005075 | CS |
| 52 | 1.37 | 13.7688442211 | 9.95 | 11.99 | 8.11 | 312822 | 9.4908241 | CS |
| 156 | -7.14 | -38.6782231853 | 18.46 | 19.15 | 8.11 | 261904 | 10.39348305 | CS |
| 260 | 0.81 | 7.70694576594 | 10.51 | 21.96 | 6.1485 | 290123 | 12.26858249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1718750100 | 10.82 | 0.33 | 3.15 | 10.48 | 10.84 | 10.37 | 231949 |
| 1718663700 | 10.49 | 0.05 | 0.48 | 10.38 | 10.53 | 10.27 | 111918 |
| 1718404500 | 10.44 | -0.1 | -0.95 | 10.44 | 10.48 | 10.26 | 186668 |
| 1718318100 | 10.54 | -0.09 | -0.85 | 10.6 | 10.65 | 10.4 | 145672 |
| 1718231700 | 10.63 | 0.09 | 0.85 | 10.77 | 10.84 | 10.57 | 179839 |
| 1718145300 | 10.54 | 0.08 | 0.76 | 10.36 | 10.54 | 10.2801 | 111866 |
| 1718058900 | 10.46 | 0.1 | 0.97 | 10.33 | 10.59 | 10.23 | 196327 |
| 1717799700 | 10.36 | -0.23 | -2.17 | 10.52 | 10.525 | 10.265 | 248490 |
| 1717713300 | 10.59 | -0.1 | -0.94 | 10.61 | 10.69 | 10.56 | 122323 |
| 1717626900 | 10.69 | 0.1 | 0.94 | 10.63 | 10.755 | 10.505 | 150163 |
| 1717540500 | 10.59 | -0.27 | -2.49 | 10.82 | 10.88 | 10.45 | 284377 |
| 1717454100 | 10.86 | 0.18 | 1.69 | 10.75 | 10.88 | 10.53 | 472787 |
| 1717194900 | 10.68 | 0.12 | 1.14 | 10.61 | 10.75 | 10.5 | 220066 |
| 1717108500 | 10.56 | 0.11 | 1.05 | 10.58 | 10.665 | 10.49 | 252134 |
| 1717022100 | 10.45 | -0.01 | -0.10 | 10.29 | 10.52 | 10.2 | 205842 |
| 1716935700 | 10.46 | 0.06 | 0.58 | 10.54 | 10.61 | 10.4 | 115846 |
| 1716590100 | 10.4 | 0.1 | 0.97 | 10.35 | 10.56 | 10.23 | 690029 |
| 1716503700 | 10.3 | -0.28 | -2.65 | 10.64 | 10.685 | 10.23 | 243986 |
| 1716417300 | 10.58 | -0.18 | -1.67 | 10.69 | 10.8 | 10.51 | 227196 |
| 1716330900 | 10.76 | -0.01 | -0.09 | 10.79 | 10.845 | 10.659 | 146399 |
| 1716244500 | 10.77 | -0.26 | -2.36 | 10.99 | 11.13 | 10.7 | 315709 |
| 1715985300 | 11.03 | -0.06 | -0.54 | 11.16 | 11.19 | 10.975 | 279198 |
| 1715898900 | 11.09 | -0.01 | -0.09 | 11.1 | 11.15 | 11 | 223173 |
| 1715812500 | 11.1 | 0.05 | 0.45 | 11.15 | 11.235 | 10.925 | 378412 |
| 1715726100 | 11.05 | 0.19 | 1.75 | 10.99 | 11.21 | 10.875 | 584222 |
| 1715639700 | 10.86 | 0.37 | 3.53 | 10.48 | 11.05 | 10.48 | 659358 |
| 1715380500 | 10.49 | -0.08 | -0.76 | 10.56 | 10.62 | 10.385 | 344359 |
| 1715294100 | 10.57 | 0.22 | 2.13 | 10.29 | 10.595 | 10.23 | 328135 |
| 1715207700 | 10.35 | 0.14 | 1.37 | 10.16 | 10.375 | 10.06 | 345522 |
| 1715121300 | 10.21 | -0.11 | -1.07 | 10.32 | 10.635 | 10.2 | 585412 |
| 1715034900 | 10.32 | 0.31 | 3.10 | 10.02 | 10.56 | 10.02 | 1018691 |
| 1714775700 | 10.01 | 1.41 | 16.40 | 10.86 | 11.99 | 9.64 | 3281368 |
| 1714689300 | 8.6 | 0.16 | 1.90 | 8.51 | 8.6 | 8.36 | 334359 |
| 1714602900 | 8.44 | -0.08 | -0.94 | 8.52 | 8.57 | 8.395 | 277393 |
| 1714516500 | 8.52 | -0.17 | -1.96 | 8.61 | 8.67 | 8.52 | 223998 |
| 1714430100 | 8.69 | -0.22 | -2.47 | 8.94 | 8.97 | 8.675 | 249923 |
| 1714170900 | 8.91 | 0.51 | 6.07 | 8.43 | 8.93 | 8.42 | 301135 |
| 1714084500 | 8.4 | -0.03 | -0.36 | 8.33 | 8.51 | 8.255 | 1125685 |
| 1713998100 | 8.43 | -0.03 | -0.35 | 8.39 | 8.51 | 8.24 | 469239 |
| 1713911700 | 8.46 | 0.2 | 2.42 | 8.27 | 8.51 | 8.27 | 594760 |
| 1713825300 | 8.26 | -0.06 | -0.72 | 8.35 | 8.41 | 8.2 | 197180 |
| 1713566100 | 8.32 | -0.01 | -0.12 | 8.3 | 8.405 | 8.235 | 207636 |
| 1713479700 | 8.33 | 0.06 | 0.73 | 8.33 | 8.425 | 8.17 | 276849 |
| 1713393300 | 8.27 | -0.19 | -2.25 | 8.55 | 8.59 | 8.2449999 | 294156 |
| 1713306900 | 8.46 | -0.15 | -1.74 | 8.6 | 8.6 | 8.42 | 238322 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
