UK markets closed

El Pollo Loco Holdings, Inc. (LOCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.38-0.08 (-0.95%)
As of 12:28PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20248.398.428.278.388.3885,101
23 Apr 20248.278.518.278.468.46594,800
22 Apr 20248.358.378.208.268.26197,200
19 Apr 20248.308.408.238.328.32207,600
18 Apr 20248.338.418.178.338.33276,800
17 Apr 20248.558.598.248.278.27294,200
16 Apr 20248.608.608.428.468.46238,300
15 Apr 20248.758.868.568.618.61193,900
12 Apr 20248.948.978.768.788.78154,400
11 Apr 20249.099.148.938.958.95248,400
10 Apr 20249.009.068.849.059.05223,800
09 Apr 20249.279.319.149.169.16122,400
08 Apr 20249.159.359.129.279.27235,100
05 Apr 20249.119.159.079.139.13194,500
04 Apr 20249.099.299.099.179.17363,500
03 Apr 20249.199.299.049.059.05161,600
02 Apr 20249.499.569.129.259.25230,200
01 Apr 20249.779.909.549.609.60500,900
28 Mar 20249.409.769.409.749.74537,000
27 Mar 20249.239.419.229.409.40238,900
26 Mar 20249.129.209.109.169.16176,100
25 Mar 20248.989.138.989.129.12318,500
22 Mar 20249.029.038.829.019.01208,200
21 Mar 20248.899.098.889.039.03299,900
20 Mar 20248.628.948.608.908.90274,700
19 Mar 20248.368.668.368.658.65192,100
18 Mar 20248.538.538.368.378.37179,000
15 Mar 20248.418.558.398.538.53282,100
14 Mar 20248.598.598.318.418.41222,700
13 Mar 20248.628.718.568.598.59147,400
12 Mar 20248.808.808.598.628.62220,900
11 Mar 20248.638.828.588.788.78275,000
08 Mar 20249.149.208.688.708.70433,700
07 Mar 20249.069.148.929.069.06261,500
06 Mar 20249.019.088.979.009.00140,900
05 Mar 20249.069.148.958.988.98162,500
04 Mar 20249.209.259.029.099.09153,500
01 Mar 20249.119.199.009.179.17162,400
29 Feb 20249.189.199.009.069.06143,200
28 Feb 20249.069.098.989.049.04138,500
27 Feb 20249.149.159.019.079.07138,200
26 Feb 20249.089.199.069.089.08106,100
23 Feb 20248.999.168.959.069.06195,200
22 Feb 20249.009.048.939.019.01169,100
21 Feb 20249.029.108.949.009.00122,900
20 Feb 20249.259.289.029.049.04131,100
16 Feb 20249.179.369.119.289.28162,600
15 Feb 20249.009.309.009.249.24173,800
14 Feb 20249.099.098.888.978.97218,500
13 Feb 20249.149.148.858.988.98304,500
12 Feb 20249.259.429.259.349.34129,200
09 Feb 20249.079.279.079.239.23194,900
08 Feb 20249.069.169.019.159.15131,500
07 Feb 20249.189.188.999.039.03132,500
06 Feb 20248.929.138.929.129.12164,900
05 Feb 20249.199.198.948.948.94185,100
02 Feb 20249.399.409.239.349.34230,400
01 Feb 20249.329.529.229.529.52217,800
31 Jan 20249.419.529.259.269.26249,900
30 Jan 20249.399.489.369.419.41157,400
29 Jan 20249.439.489.269.459.45203,900
26 Jan 20249.489.639.449.469.46241,700
25 Jan 20249.409.429.179.429.42219,800
24 Jan 20249.239.329.179.309.30219,000
23 Jan 20249.199.239.059.179.17422,300
22 Jan 20249.059.198.989.089.08229,700
19 Jan 20249.099.138.849.029.02295,100
18 Jan 20248.829.048.789.039.03224,600
17 Jan 20248.668.818.658.798.79317,900
16 Jan 20248.528.778.518.758.75221,500
12 Jan 20248.728.748.478.538.53282,100
11 Jan 20248.748.748.488.618.61215,600
10 Jan 20248.778.988.718.748.74214,700
09 Jan 20248.778.778.618.768.76332,400
08 Jan 20248.769.068.718.908.90298,900
05 Jan 20248.578.868.508.768.76436,500
04 Jan 20248.588.658.548.588.58232,500
03 Jan 20248.768.788.508.558.55183,300
02 Jan 20248.799.028.768.808.80267,500
29 Dec 20239.019.058.808.828.82195,700
28 Dec 20239.069.119.009.039.03195,400
27 Dec 20238.879.098.849.059.05219,300
26 Dec 20238.818.888.788.878.87136,800
22 Dec 20238.838.868.778.818.81212,600
21 Dec 20238.798.848.698.788.78211,900
20 Dec 20238.828.958.678.698.69219,500
19 Dec 20238.788.928.688.878.87332,900
18 Dec 20238.979.008.738.738.73213,400
15 Dec 20239.229.248.858.898.89464,500
14 Dec 20239.089.269.059.159.15358,600
13 Dec 20238.838.998.698.988.98283,600
12 Dec 20238.898.908.788.798.79157,300
11 Dec 20238.758.918.758.878.87270,100
08 Dec 20238.648.778.618.728.72183,800
07 Dec 20238.558.698.438.678.67191,000
06 Dec 20238.758.848.518.518.51395,300
05 Dec 20238.808.898.688.718.71347,300
04 Dec 20238.618.808.608.698.69259,200
01 Dec 20238.318.838.308.608.60299,200
30 Nov 20238.408.418.218.318.31678,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...