NASDAQ:LOCO | Historical Stock Price | El Pollo Loco Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2014-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.55$10.56$14.76$20.63$28.84$40.322014-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$15.14$15.14347,000——
2019-12-30$14.97$14.97203,700——
2019-12-27$14.86$14.86318,500——
2019-12-26$15.05$15.05194,100——
2019-12-24$15.05$15.05125,200——
2019-12-23$15.21$15.21384,200——
2019-12-20$15.17$15.17935,100——
2019-12-19$15.39$15.39395,600——
2019-12-18$15.37$15.37320,900——
2019-12-17$15.32$15.32407,400——
2019-12-16$15.18$15.18492,000——
2019-12-13$15.35$15.35195,500——
2019-12-12$15.41$15.41238,900——
2019-12-11$15.38$15.38310,300——
2019-12-10$15.66$15.66493,000——
2019-12-09$15.96$15.96314,000——
2019-12-06$15.98$15.98535,100——
2019-12-05$15.83$15.83377,700——
2019-12-04$15.98$15.98306,600——
2019-12-03$16.16$16.16368,000——
2019-12-02$16.23$16.23372,700——
2019-11-29$16.12$16.12237,500——
2019-11-27$16.43$16.43812,400——
2019-11-26$15.87$15.87303,700——
2019-11-25$15.86$15.86536,600——
2019-11-22$15.28$15.28275,400——
2019-11-21$14.95$14.95297,800——
2019-11-20$15.08$15.08603,500——
2019-11-19$14.87$14.87369,800——
2019-11-18$15.26$15.26550,100——
2019-11-15$14.59$14.59545,100——
2019-11-14$14.55$14.55279,300——
2019-11-13$14.79$14.79264,700——
2019-11-12$14.92$14.92330,600——
2019-11-11$14.70$14.70416,300——
2019-11-08$14.77$14.77308,200——
2019-11-07$14.96$14.96365,100——
2019-11-06$14.94$14.94480,600——
2019-11-05$15.22$15.22755,100——
2019-11-04$14.50$14.501,051,100——
2019-11-01$15.00$15.003,284,600——
2019-10-31$11.62$11.62383,900——
2019-10-30$11.74$11.74200,700——
2019-10-29$11.82$11.82278,200——
2019-10-28$11.78$11.78177,700——
2019-10-25$12.21$12.21144,400——
2019-10-24$12.05$12.05197,400——
2019-10-23$12.06$12.06291,100——
2019-10-22$12.06$12.06281,600——
2019-10-21$11.98$11.98213,700——
2019-10-18$11.88$11.88186,200——
2019-10-17$11.83$11.83199,400——
2019-10-16$11.82$11.82313,500——
2019-10-15$11.56$11.56257,900——
2019-10-14$11.44$11.44276,900——
2019-10-11$11.63$11.63355,100——
2019-10-10$11.28$11.28281,400——
2019-10-09$11.14$11.14304,300——
2019-10-08$11.52$11.52427,900——
2019-10-07$11.23$11.23343,300——
2019-10-04$11.24$11.24284,500——
2019-10-03$10.90$10.90236,500——
2019-10-02$11.01$11.01332,000——
2019-10-01$11.06$11.06260,500——
2019-09-30$10.96$10.96195,900——
2019-09-27$10.93$10.93324,400——
2019-09-26$10.91$10.91285,900——
2019-09-25$11.08$11.08282,500——
2019-09-24$11.26$11.26343,400——
2019-09-23$11.28$11.28291,000——
2019-09-20$11.33$11.33789,800——
2019-09-19$11.10$11.10324,200——
2019-09-18$11.21$11.21410,800——
2019-09-17$11.48$11.48307,500——
2019-09-16$11.71$11.71544,400——
2019-09-13$11.68$11.68371,700——
2019-09-12$11.81$11.81385,800——
2019-09-11$11.67$11.67426,400——
2019-09-10$11.29$11.29389,800——
2019-09-09$11.11$11.11422,500——
2019-09-06$10.73$10.73458,800——
2019-09-05$10.59$10.59515,800——
2019-09-04$10.29$10.29345,100——
2019-09-03$10.05$10.05388,800——
2019-08-30$10.21$10.21252,200——
2019-08-29$10.25$10.25326,900——
2019-08-28$9.97$9.97350,200——
2019-08-27$9.75$9.75450,800——
2019-08-26$9.92$9.92283,200——
2019-08-23$9.84$9.84401,900——
2019-08-22$9.97$9.97421,900——
2019-08-21$9.87$9.87324,900——
2019-08-20$9.95$9.95440,200——
2019-08-19$9.90$9.90305,300——
2019-08-16$9.98$9.98660,600——
2019-08-15$9.82$9.82370,900——
2019-08-14$10.38$10.38364,700——
2019-08-13$10.78$10.78440,100——
2019-08-12$10.94$10.94543,100——
2019-08-09$10.72$10.72547,500——
2019-08-08$11.10$11.10547,900——
2019-08-07$11.06$11.06503,400——
2019-08-06$11.00$11.00772,600——
2019-08-05$10.94$10.94831,800——
2019-08-02$11.10$11.101,832,100——
2019-08-01$9.79$9.79579,800——
2019-07-31$9.84$9.84662,200——
2019-07-30$9.90$9.90492,600——
2019-07-29$10.04$10.04529,700——
2019-07-26$10.15$10.15365,100——
2019-07-25$10.19$10.19365,600——
2019-07-24$10.32$10.32540,300——
2019-07-23$10.19$10.19251,600——
2019-07-22$10.20$10.20266,200——
2019-07-19$10.26$10.26281,400——
2019-07-18$10.34$10.34384,500——
2019-07-17$10.26$10.26449,900——
2019-07-16$10.25$10.25387,700——
2019-07-15$10.43$10.43277,400——
2019-07-12$10.49$10.49358,900——
2019-07-11$10.40$10.40352,200——
2019-07-10$10.46$10.46386,400——
2019-07-09$10.54$10.54229,000——
2019-07-08$10.60$10.60318,200——
2019-07-05$10.67$10.67221,500——
2019-07-03$10.62$10.62224,300——
2019-07-02$10.42$10.42245,100——
2019-07-01$10.48$10.48273,000——
2019-06-28$10.66$10.66291,600——
2019-06-27$10.58$10.58251,800——
2019-06-26$10.37$10.36255,000——
2019-06-25$10.39$10.39289,600——
2019-06-24$10.46$10.46321,900——
2019-06-21$10.78$10.78588,900——
2019-06-20$11.00$11.00632,600——
2019-06-19$10.78$10.78235,100——
2019-06-18$10.95$10.95227,600——
2019-06-17$11.06$11.06195,200——
2019-06-14$11.17$11.17337,300——
2019-06-13$11.15$11.15274,600——
2019-06-12$11.27$11.27463,200——
2019-06-11$10.87$10.87348,700——
2019-06-10$10.90$10.90407,900——
2019-06-07$11.03$11.03217,900——
2019-06-06$11.11$11.11245,100——
2019-06-05$10.95$10.95533,600——
2019-06-04$10.82$10.82285,500——
2019-06-03$10.69$10.69394,200——
2019-05-31$10.48$10.48303,700——
2019-05-30$10.50$10.50383,300——
2019-05-29$10.41$10.41378,600——
2019-05-28$10.53$10.53297,800——
2019-05-24$10.82$10.82258,300——
2019-05-23$10.75$10.75461,600——
2019-05-22$11.10$11.10406,800——
2019-05-21$11.24$11.24234,700——
2019-05-20$11.07$11.07225,200——
2019-05-17$11.11$11.11314,400——
2019-05-16$11.17$11.17463,600——
2019-05-15$11.55$11.55399,200——
2019-05-14$11.41$11.41728,800——
2019-05-13$11.74$11.74372,200——
2019-05-10$11.89$11.89509,800——
2019-05-09$11.74$11.74479,800——
2019-05-08$11.57$11.57403,000——
2019-05-07$11.47$11.47673,600——
2019-05-06$11.66$11.66697,700——
2019-05-03$11.79$11.792,266,900——
2019-05-02$13.28$13.28781,500——
2019-05-01$13.11$13.11714,500——
2019-04-30$12.78$12.78435,700——
2019-04-29$12.85$12.85381,500——
2019-04-26$12.67$12.67257,600——
2019-04-25$12.40$12.40345,700——
2019-04-24$12.59$12.59252,200——
2019-04-23$12.43$12.43572,500——
2019-04-22$12.26$12.26491,200——
2019-04-18$12.45$12.45323,800——
2019-04-17$12.40$12.40320,900——
2019-04-16$12.54$12.54323,200——
2019-04-15$12.62$12.62299,300——
2019-04-12$12.69$12.69314,000——
2019-04-11$12.55$12.55195,600——
2019-04-10$12.77$12.77236,100——
2019-04-09$12.56$12.56365,100——
2019-04-08$12.59$12.59312,300——
2019-04-05$12.63$12.63239,100——
2019-04-04$12.59$12.59293,400——
2019-04-03$12.31$12.31316,000——
2019-04-02$12.37$12.371,039,100——
2019-04-01$12.55$12.55594,200——
2019-03-29$13.01$13.01290,900——
2019-03-28$13.02$13.02322,200——
2019-03-27$13.00$13.00283,000——
2019-03-26$12.86$12.86340,700——
2019-03-25$12.80$12.80417,700——
2019-03-22$12.74$12.74487,700——
2019-03-21$12.96$12.96712,200——
2019-03-20$12.86$12.86388,900——
2019-03-19$13.00$13.00360,100——
2019-03-18$13.05$13.05432,000——
2019-03-15$12.85$12.85773,500——
2019-03-14$12.57$12.57333,900——
2019-03-13$12.57$12.57646,600——
2019-03-12$12.85$12.85938,700——
2019-03-11$12.61$12.611,206,000——
2019-03-08$12.48$12.483,386,900——
2019-03-07$15.05$15.05953,800——
2019-03-06$14.90$14.90434,500——
2019-03-05$15.12$15.12614,900——
2019-03-04$15.00$15.00716,300——
2019-03-01$15.23$15.23363,600——
2019-02-28$15.13$15.13396,000——
2019-02-27$15.04$15.04654,700——
2019-02-26$14.74$14.74401,100——
2019-02-25$15.11$15.11456,900——
2019-02-22$15.19$15.19323,700——
2019-02-21$15.30$15.30281,000——
2019-02-20$15.33$15.33430,500——
2019-02-19$15.43$15.43660,100——
2019-02-15$15.21$15.21951,500——
2019-02-14$14.69$14.69621,900——
2019-02-13$14.92$14.921,801,400——
2019-02-12$15.30$15.30482,600——
2019-02-11$15.70$15.70599,600——
2019-02-08$15.52$15.52328,500——
2019-02-07$15.59$15.59352,900——
2019-02-06$15.59$15.59268,300——
2019-02-05$15.91$15.91436,200——
2019-02-04$16.24$16.24359,400——
2019-02-01$16.19$16.19482,200——
2019-01-31$16.49$16.49441,200——
2019-01-30$16.33$16.33529,800——
2019-01-29$16.81$16.81680,100——
2019-01-28$17.29$17.29853,300——
2019-01-25$17.43$17.43453,500——
2019-01-24$18.00$18.00599,600——
2019-01-23$18.44$18.44781,300——
2019-01-22$17.71$17.71896,200——
2019-01-18$17.23$17.23771,100——
2019-01-17$16.79$16.79741,700——
2019-01-16$16.60$16.60649,100——
2019-01-15$16.48$16.48362,200——
2019-01-14$16.32$16.32349,600——
2019-01-11$16.33$16.33246,300——
2019-01-10$16.33$16.33232,500——
2019-01-09$16.10$16.10331,200——
2019-01-08$16.19$16.19434,900——
2019-01-07$15.86$15.86466,900——
2019-01-04$15.13$15.13351,700——
2019-01-03$14.73$14.73254,800——
2019-01-02$14.96$14.96282,000——