MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LOCO — El Pollo Loco Holdings, Inc.
NasdaqEl Pollo Loco Holdings, Inc.
$14.40
+0.18(+1.27%)
- O
- 14.26
- H
- 14.42
- L
- 14.06
- V
- 212.68K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$14.40
Period Return+51.58%
Period High$17.40
Period Low$8.29
Avg Daily Volume283.7K
Total Trading Days365
LOCO — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $14.26 | $14.42 | $14.06 | $14.40 | +$0.18 | +1.27% | 212,678 | $14.35 | $14.06 $14.42 |
| Oct 2, 2026 | $14.33 | $14.45 | $14.21 | $14.22 | +$0.03 | +0.21% | 251,922 | $14.31 | $14.21 $14.45 |
| Oct 1, 2026 | $14.44 | $14.49 | $14.13 | $14.19 | $-0.16 | -1.11% | 303,150 | $14.26 | $14.13 $14.49 |
| Sep 30, 2026 | $14.45 | $14.62 | $14.18 | $14.35 | $-0.09 | -0.62% | 338,256 | $14.31 | $14.18 $14.62 |
| Sep 29, 2026 | $14.08 | $14.60 | $14.00 | $14.44 | +$0.34 | +2.41% | 345,184 | $14.35 | $14.00 $14.60 |
| Sep 28, 2026 | $14.09 | $14.29 | $13.95 | $14.10 | +$0.01 | +0.07% | 169,369 | $14.09 | $13.95 $14.29 |
| Sep 25, 2026 | $14.19 | $14.20 | $13.96 | $14.09 | $-0.12 | -0.84% | 164,142 | $14.05 | $13.96 $14.20 |
| Sep 24, 2026 | $14.21 | $14.31 | $14.07 | $14.21 | $-0.07 | -0.49% | 149,326 | $14.18 | $14.07 $14.31 |
| Sep 23, 2026 | $14.31 | $14.38 | $14.07 | $14.28 | $-0.13 | -0.90% | 176,680 | $14.23 | $14.07 $14.38 |
| Sep 22, 2026 | $14.37 | $14.64 | $14.37 | $14.41 | +$0.16 | +1.12% | 202,248 | $14.44 | $14.37 $14.64 |
| Sep 21, 2026 | $14.23 | $14.40 | $14.14 | $14.25 | +$0.03 | +0.21% | 186,431 | $14.30 | $14.14 $14.40 |
| Sep 18, 2026 | $14.25 | $14.38 | $14.20 | $14.22 | $-0.10 | -0.70% | 381,450 | $14.24 | $14.20 $14.38 |
| Sep 17, 2026 | $14.66 | $14.67 | $14.30 | $14.32 | $-0.21 | -1.45% | 187,820 | $14.37 | $14.30 $14.67 |
| Sep 16, 2026 | $14.60 | $14.79 | $14.42 | $14.53 | +$0.02 | +0.14% | 266,098 | $14.52 | $14.42 $14.79 |
| Sep 15, 2026 | $15.21 | $15.21 | $14.42 | $14.51 | $-0.79 | -5.16% | 257,020 | $14.54 | $14.42 $15.21 |
| Sep 14, 2026 | $15.24 | $15.48 | $15.16 | $15.30 | +$0.12 | +0.79% | 157,400 | $15.28 | $15.16 $15.48 |
| Sep 11, 2026 | $15.22 | $15.31 | $15.09 | $15.18 | +$0.12 | +0.80% | 187,739 | $15.19 | $15.09 $15.31 |
| Sep 10, 2026 | $15.03 | $15.26 | $14.98 | $15.06 | +$0.00 | +0.00% | 205,896 | $15.10 | $14.98 $15.26 |
| Sep 9, 2026 | $15.03 | $15.11 | $14.87 | $15.06 | $-0.11 | -0.73% | 181,478 | $15.02 | $14.87 $15.11 |
| Sep 8, 2026 | $15.27 | $15.41 | $15.09 | $15.17 | $-0.20 | -1.30% | 210,227 | $15.17 | $15.09 $15.41 |
| Sep 4, 2026 | $15.03 | $15.47 | $15.00 | $15.37 | +$0.37 | +2.47% | 174,098 | $15.35 | $15.00 $15.47 |
| Sep 3, 2026 | $15.42 | $15.54 | $14.95 | $15.00 | $-0.35 | -2.28% | 180,403 | $15.04 | $14.95 $15.54 |
| Sep 2, 2026 | $15.00 | $15.45 | $15.00 | $15.35 | +$0.36 | +2.40% | 258,938 | $15.35 | $15.00 $15.45 |
| Sep 1, 2026 | $15.20 | $15.29 | $14.94 | $14.99 | $-0.28 | -1.83% | 154,918 | $15.05 | $14.94 $15.29 |
| Aug 31, 2026 | $15.31 | $15.43 | $15.17 | $15.27 | $-0.04 | -0.26% | 166,814 | $15.26 | $15.17 $15.43 |
| Aug 28, 2026 | $15.25 | $15.45 | $15.20 | $15.31 | +$0.11 | +0.72% | 162,044 | $15.34 | $15.20 $15.45 |
| Aug 27, 2026 | $15.53 | $15.53 | $15.18 | $15.20 | $-0.42 | -2.69% | 152,235 | $15.27 | $15.18 $15.53 |
| Aug 26, 2026 | $15.71 | $15.79 | $15.42 | $15.62 | $-0.07 | -0.45% | 216,772 | $15.64 | $15.42 $15.79 |
| Aug 25, 2026 | $15.93 | $16.18 | $15.64 | $15.69 | $-0.21 | -1.32% | 225,845 | $15.77 | $15.64 $16.18 |
| Aug 24, 2026 | $15.98 | $16.27 | $15.74 | $15.90 | $-0.13 | -0.81% | 232,832 | $15.97 | $15.74 $16.27 |