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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$18.10$18.10131,400——
2020-12-30$18.21$18.21132,800——
2020-12-29$18.17$18.17187,100——
2020-12-28$18.38$18.38221,000——
2020-12-24$18.40$18.4080,400——
2020-12-23$18.11$18.11166,600——
2020-12-22$18.11$18.11134,000——
2020-12-21$17.94$17.94238,200——
2020-12-18$18.07$18.07456,000——
2020-12-17$17.94$17.94371,800——
2020-12-16$17.70$17.70250,200——
2020-12-15$18.09$18.09371,600——
2020-12-14$18.30$18.30238,600——
2020-12-11$17.82$17.82144,600——
2020-12-10$18.16$18.16100,200——
2020-12-09$18.26$18.26284,400——
2020-12-08$17.48$17.48266,800——
2020-12-07$17.40$17.40249,900——
2020-12-04$17.49$17.49361,400——
2020-12-03$16.64$16.64255,100——
2020-12-02$16.06$16.06194,300——
2020-12-01$15.85$15.85201,900——
2020-11-30$15.67$15.67189,300——
2020-11-27$15.81$15.8193,300——
2020-11-25$15.88$15.88156,500——
2020-11-24$16.25$16.25289,300——
2020-11-23$15.61$15.61236,700——
2020-11-20$15.04$15.04520,200——
2020-11-19$15.26$15.26856,000——
2020-11-18$15.64$15.64283,600——
2020-11-17$16.15$16.15166,700——
2020-11-16$16.12$16.12186,600——
2020-11-13$15.65$15.65127,000——
2020-11-12$15.53$15.53163,400——
2020-11-11$16.14$16.14234,900——
2020-11-10$15.99$15.99314,100——
2020-11-09$15.67$15.67291,000——
2020-11-06$14.98$14.98220,300——
2020-11-05$14.87$14.87188,700——
2020-11-04$14.97$14.97240,900——
2020-11-03$14.69$14.69353,700——
2020-11-02$14.62$14.62440,900——
2020-10-30$14.12$14.121,408,800——
2020-10-29$17.60$17.60433,300——
2020-10-28$17.31$17.31365,400——
2020-10-27$17.03$17.03194,400——
2020-10-26$17.14$17.14198,300——
2020-10-23$17.47$17.47177,700——
2020-10-22$17.36$17.36127,000——
2020-10-21$17.08$17.08160,800——
2020-10-20$16.93$16.93113,800——
2020-10-19$16.97$16.97132,100——
2020-10-16$17.32$17.32297,900——
2020-10-15$17.95$17.95398,800——
2020-10-14$17.45$17.45319,800——
2020-10-13$17.48$17.48248,200——
2020-10-12$17.80$17.80249,600——
2020-10-09$17.87$17.87267,200——
2020-10-08$17.34$17.34218,300——
2020-10-07$16.88$16.88213,900——
2020-10-06$16.38$16.38259,300——
2020-10-05$16.34$16.34171,400——
2020-10-02$16.36$16.36149,500——
2020-10-01$16.30$16.30203,500——
2020-09-30$16.20$16.20297,900——
2020-09-29$16.17$16.17286,600——
2020-09-28$15.88$15.88232,100——
2020-09-25$15.44$15.44282,200——
2020-09-24$15.42$15.42378,800——
2020-09-23$15.50$15.50266,600——
2020-09-22$15.89$15.89257,000——
2020-09-21$15.41$15.41363,300——
2020-09-18$15.68$15.68625,900——
2020-09-17$15.84$15.84307,000——
2020-09-16$16.37$16.37290,900——
2020-09-15$16.40$16.40279,000——
2020-09-14$16.35$16.35278,200——
2020-09-11$16.37$16.37313,700——
2020-09-10$17.52$17.52270,800——
2020-09-09$17.35$17.35253,500——
2020-09-08$17.26$17.26268,000——
2020-09-04$18.21$18.21248,700——
2020-09-03$18.10$18.10313,500——
2020-09-02$18.30$18.30217,500——
2020-09-01$18.09$18.09199,800——
2020-08-31$17.87$17.87383,100——
2020-08-28$18.28$18.28256,700——
2020-08-27$17.65$17.65322,300——
2020-08-26$17.28$17.28234,600——
2020-08-25$17.11$17.11161,900——
2020-08-24$16.89$16.89221,000——
2020-08-21$16.87$16.87259,400——
2020-08-20$16.89$16.89215,400——
2020-08-19$16.81$16.81313,500——
2020-08-18$17.28$17.28160,200——
2020-08-17$17.23$17.23166,400——
2020-08-14$17.32$17.32184,500——
2020-08-13$17.47$17.47279,800——
2020-08-12$17.01$17.01242,500——
2020-08-11$17.11$17.11377,400——
2020-08-10$16.87$16.87300,600——
2020-08-07$17.42$17.42230,600——
2020-08-06$17.45$17.45331,800——
2020-08-05$17.21$17.21492,500——
2020-08-04$17.24$17.24681,400——
2020-08-03$17.74$17.741,059,100——
2020-07-31$19.76$19.762,194,000——
2020-07-30$17.20$17.20496,100——
2020-07-29$17.03$17.03362,100——
2020-07-28$15.89$15.89224,900——
2020-07-27$15.96$15.96231,200——
2020-07-24$16.10$16.10264,600——
2020-07-23$15.76$15.76272,100——
2020-07-22$15.85$15.85206,300——
2020-07-21$15.64$15.64279,200——
2020-07-20$15.56$15.56211,800——
2020-07-17$15.59$15.59333,900——
2020-07-16$15.43$15.43179,100——
2020-07-15$15.33$15.33297,000——
2020-07-14$14.46$14.46220,500——
2020-07-13$14.30$14.30445,800——
2020-07-10$14.41$14.41283,900——
2020-07-09$14.63$14.63216,800——
2020-07-08$15.03$15.03220,200——
2020-07-07$14.98$14.98305,900——
2020-07-06$15.14$15.14325,100——
2020-07-02$14.91$14.91236,800——
2020-07-01$14.83$14.83268,800——
2020-06-30$14.76$14.76199,000——
2020-06-29$14.64$14.64270,200——
2020-06-26$14.12$14.12457,000——
2020-06-25$14.23$14.23191,300——
2020-06-24$14.45$14.45248,000——
2020-06-23$14.97$14.97251,800——
2020-06-22$14.54$14.54203,600——
2020-06-19$14.59$14.59346,200——
2020-06-18$15.18$15.18252,300——
2020-06-17$15.28$15.281,184,000——
2020-06-16$14.71$14.71230,900——
2020-06-15$14.64$14.64272,000——
2020-06-12$14.43$14.43304,800——
2020-06-11$14.60$14.60505,200——
2020-06-10$15.23$15.23239,800——
2020-06-09$15.91$15.91287,600——
2020-06-08$16.21$16.21528,000——
2020-06-05$16.24$16.24732,300——
2020-06-04$15.15$15.15293,600——
2020-06-03$14.66$14.66473,100——
2020-06-02$14.63$14.63500,400——
2020-06-01$13.90$13.90220,000——
2020-05-29$13.87$13.87363,000——
2020-05-28$13.83$13.83288,000——
2020-05-27$14.15$14.15438,200——
2020-05-26$13.80$13.80314,500——
2020-05-22$13.57$13.57213,800——
2020-05-21$13.49$13.49237,600——
2020-05-20$13.37$13.37265,700——
2020-05-19$13.12$13.12348,600——
2020-05-18$13.06$13.06421,500——
2020-05-15$13.03$13.03250,000——
2020-05-14$12.60$12.60384,400——
2020-05-13$12.53$12.53391,400——
2020-05-12$13.28$13.28407,700——
2020-05-11$13.64$13.64488,000——
2020-05-08$13.87$13.87455,600——
2020-05-07$12.83$12.83723,800——
2020-05-06$12.72$12.72321,500——
2020-05-05$12.46$12.46430,900——
2020-05-04$13.10$13.10466,400——
2020-05-01$13.65$13.651,235,700——
2020-04-30$12.23$12.23537,500——
2020-04-29$12.37$12.37468,800——
2020-04-28$11.69$11.69465,800——
2020-04-27$11.04$11.04243,300——
2020-04-24$10.80$10.80208,700——
2020-04-23$10.80$10.80264,500——
2020-04-22$11.00$11.00194,200——
2020-04-21$10.59$10.59307,000——
2020-04-20$10.46$10.46434,700——
2020-04-17$10.75$10.75399,500——
2020-04-16$10.21$10.21432,700——
2020-04-15$10.22$10.22478,700——
2020-04-14$10.68$10.68386,400——
2020-04-13$10.61$10.61307,100——
2020-04-09$11.16$11.16914,600——
2020-04-08$9.20$9.20258,300——
2020-04-07$8.72$8.72392,500——
2020-04-06$8.54$8.54355,900——
2020-04-03$7.82$7.82364,700——
2020-04-02$8.25$8.25599,000——
2020-04-01$8.12$8.12491,600——
2020-03-31$8.45$8.45560,800——
2020-03-30$8.04$8.04678,500——
2020-03-27$7.95$7.95701,600——
2020-03-26$8.85$8.85846,200——
2020-03-25$9.75$9.75453,900——
2020-03-24$9.13$9.13548,500——
2020-03-23$7.96$7.96524,200——
2020-03-20$7.88$7.88797,800——
2020-03-19$8.27$8.27673,700——
2020-03-18$6.76$6.76570,100——
2020-03-17$7.59$7.59653,500——
2020-03-16$8.37$8.37589,500——
2020-03-13$9.42$9.42663,600——
2020-03-12$9.22$9.22765,900——
2020-03-11$9.90$9.90566,700——
2020-03-10$10.53$10.53621,200——
2020-03-09$10.60$10.60545,000——
2020-03-06$11.71$11.711,224,700——
2020-03-05$11.86$11.86684,900——
2020-03-04$13.36$13.36301,600——
2020-03-03$12.83$12.83286,800——
2020-03-02$13.07$13.07377,200——
2020-02-28$12.90$12.90395,800——
2020-02-27$13.18$13.18405,800——
2020-02-26$13.56$13.56309,900——
2020-02-25$13.71$13.71321,100——
2020-02-24$14.70$14.70179,200——
2020-02-21$14.81$14.81271,500——
2020-02-20$15.24$15.24240,600——
2020-02-19$15.09$15.09236,700——
2020-02-18$14.85$14.85307,000——
2020-02-14$14.28$14.28224,000——
2020-02-13$14.26$14.26185,800——
2020-02-12$14.36$14.36197,400——
2020-02-11$14.37$14.37232,900——
2020-02-10$14.18$14.18355,000——
2020-02-07$14.03$14.03164,600——
2020-02-06$14.14$14.14137,500——
2020-02-05$14.18$14.18267,000——
2020-02-04$13.82$13.82404,100——
2020-02-03$13.54$13.54222,200——
2020-01-31$13.78$13.78196,500——
2020-01-30$13.89$13.89184,700——
2020-01-29$13.86$13.86192,700——
2020-01-28$14.18$14.18184,600——
2020-01-27$14.48$14.48291,400——
2020-01-24$14.51$14.51322,600——
2020-01-23$14.75$14.75389,700——
2020-01-22$14.61$14.61261,400——
2020-01-21$14.56$14.56292,200——
2020-01-17$14.87$14.87297,000——
2020-01-16$14.69$14.69284,300——
2020-01-15$14.80$14.80208,200——
2020-01-14$14.87$14.87364,200——
2020-01-13$14.86$14.86287,200——
2020-01-10$14.96$14.96233,300——
2020-01-09$15.08$15.08377,600——
2020-01-08$15.08$15.08302,400——
2020-01-07$15.05$15.05245,200——
2020-01-06$15.31$15.31303,500——
2020-01-03$15.02$15.02302,500——
2020-01-02$15.04$15.04341,200——