El Pollo Loco Holdings Inc

LOCO
🏛️ usa →
9.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 10.13 10.25 9.91 9.96 0.2M
2022-12-29 10.05 10.23 10.00 10.19 0.1M
2022-12-28 10.09 10.20 9.96 9.96 0.1M
2022-12-27 10.29 10.29 10.05 10.07 0.1M
2022-12-23 10.35 10.53 10.26 10.28 0.1M
2022-12-22 10.37 10.44 10.20 10.39 0.2M
2022-12-21 10.38 10.58 10.36 10.44 0.1M
2022-12-20 10.38 10.65 10.31 10.34 0.2M
2022-12-19 10.70 10.83 10.35 10.40 0.1M
2022-12-16 10.57 10.74 10.48 10.67 0.3M
2022-12-15 10.79 10.79 10.56 10.69 0.1M
2022-12-14 11.04 11.17 10.83 10.89 0.1M
2022-12-13 11.00 11.17 10.91 11.03 0.2M
2022-12-12 10.50 10.78 10.50 10.76 0.1M
2022-12-09 10.97 10.99 10.66 10.68 0.1M
2022-12-08 10.48 11.10 10.48 10.98 0.4M
2022-12-07 10.62 10.73 10.54 10.57 0.2M
2022-12-06 10.54 10.71 10.44 10.66 0.3M
2022-12-05 10.60 10.72 10.55 10.69 0.2M
2022-12-02 10.73 10.78 10.63 10.71 0.1M
2022-12-01 10.89 10.94 10.74 10.81 0.1M
2022-11-30 10.59 10.93 10.44 10.90 0.3M
2022-11-29 10.64 10.65 10.48 10.54 0.1M
2022-11-28 10.66 10.72 10.58 10.60 0.1M
2022-11-25 10.74 10.81 10.68 10.69 0.1M
2022-11-23 10.73 10.80 10.47 10.72 0.1M
2022-11-22 10.94 10.94 10.71 10.72 0.2M
2022-11-21 10.76 10.95 10.68 10.93 0.2M
2022-11-18 10.89 10.89 10.69 10.81 0.1M
2022-11-17 10.61 10.80 10.55 10.73 0.1M
2022-11-16 10.97 10.97 10.71 10.72 0.1M
2022-11-15 11.00 11.19 10.91 11.02 0.3M
2022-11-14 10.92 11.03 10.85 10.86 0.2M
2022-11-11 11.05 11.08 10.73 10.99 0.2M
2022-11-10 10.95 11.17 10.89 11.05 0.3M
2022-11-09 10.96 11.06 10.58 10.60 0.2M
2022-11-08 11.18 11.18 10.81 10.96 0.3M
2022-11-07 10.92 11.14 10.72 11.12 0.3M
2022-11-04 10.20 10.95 9.82 10.94 0.4M
2022-11-03 9.81 9.94 9.65 9.80 0.2M
2022-11-02 9.89 10.19 9.84 9.85 0.2M
2022-11-01 10.19 10.19 9.95 9.97 0.1M
2022-10-31 10.27 10.27 10.02 10.04 0.1M
2022-10-28 10.01 10.29 9.97 10.28 0.1M
2022-10-27 10.07 10.17 9.86 10.00 0.2M
2022-10-26 10.10 10.35 10.01 10.03 0.3M
2022-10-25 9.71 10.19 9.61 10.12 0.3M
2022-10-24 9.67 9.82 9.52 9.78 0.3M
2022-10-21 9.74 9.91 9.41 9.73 0.4M
2022-10-20 11.11 11.45 11.10 11.20 0.4M
2022-10-19 11.23 11.39 10.79 11.10 0.4M
2022-10-18 11.35 11.56 11.23 11.24 0.5M
2022-10-17 11.22 11.48 11.09 11.26 0.4M
2022-10-14 10.96 11.03 10.63 10.94 0.4M
2022-10-13 10.27 10.76 10.21 10.75 0.8M
2022-10-12 10.38 10.70 10.20 10.53 1.0M
2022-10-11 9.13 9.25 9.00 9.10 0.3M
2022-10-10 9.09 9.26 9.03 9.19 0.1M
2022-10-07 9.09 9.09 8.93 9.01 0.1M
2022-10-06 9.25 9.41 9.13 9.14 0.1M
2022-10-05 9.22 9.32 9.07 9.26 0.1M
2022-10-04 8.92 9.32 8.92 9.30 0.1M
2022-10-03 9.01 9.01 8.75 8.80 0.2M
2022-09-30 8.86 9.15 8.80 8.92 0.1M
2022-09-29 9.11 9.11 8.77 8.84 0.2M
2022-09-28 9.11 9.27 8.98 9.19 0.2M
2022-09-27 8.76 9.06 8.54 9.02 0.3M
2022-09-26 8.62 8.84 8.62 8.71 0.1M
2022-09-23 8.84 8.89 8.56 8.65 0.2M
2022-09-22 9.18 9.18 8.84 8.93 0.3M
2022-09-21 9.33 9.38 9.12 9.22 0.1M
2022-09-20 9.23 9.37 9.19 9.30 0.1M
2022-09-19 9.10 9.37 9.10 9.34 0.1M
2022-09-16 9.09 9.21 8.85 9.14 0.2M
2022-09-15 9.00 9.27 8.92 9.13 0.1M
2022-09-14 8.92 9.15 8.83 9.00 0.1M
2022-09-13 9.17 9.51 8.84 8.86 0.2M
2022-09-12 9.23 9.44 9.23 9.43 0.2M
2022-09-09 9.05 9.28 9.05 9.14 0.1M
2022-09-08 8.79 9.17 8.70 9.13 0.2M
2022-09-07 8.23 8.90 8.15 8.89 0.3M
2022-09-06 8.89 9.08 8.26 8.29 0.3M
2022-09-02 9.15 9.24 8.86 8.90 0.2M
2022-09-01 9.02 9.19 8.87 9.10 0.2M
2022-08-31 9.25 9.29 9.04 9.05 0.1M
2022-08-30 9.44 9.44 9.06 9.21 0.1M
2022-08-29 9.22 9.40 9.21 9.38 0.1M
2022-08-26 9.48 9.59 9.28 9.30 0.1M
2022-08-25 9.41 9.69 9.41 9.52 0.1M
2022-08-24 9.31 9.41 9.30 9.37 0.0M
2022-08-23 9.33 9.41 9.32 9.34 0.0M
2022-08-22 9.50 9.50 9.29 9.35 0.1M
2022-08-19 9.45 9.59 9.43 9.56 0.1M
2022-08-18 9.53 9.62 9.53 9.57 0.0M
2022-08-17 9.70 9.72 9.57 9.61 0.1M
2022-08-16 9.70 9.84 9.65 9.79 0.1M
2022-08-15 9.78 9.89 9.74 9.78 0.1M
2022-08-12 9.62 9.78 9.55 9.78 0.1M
2022-08-11 9.60 9.79 9.52 9.62 0.1M
2022-08-10 9.51 9.59 9.47 9.56 0.1M
2022-08-09 9.60 9.60 9.26 9.33 0.1M
2022-08-08 9.33 9.64 9.33 9.60 0.1M
2022-08-05 9.66 9.85 9.22 9.32 0.2M
2022-08-04 10.11 10.12 9.94 10.04 0.1M
2022-08-03 9.96 10.12 9.88 10.06 0.1M
2022-08-02 9.83 10.01 9.83 9.85 0.1M
2022-08-01 9.70 9.87 9.60 9.83 0.1M
2022-07-29 9.81 9.81 9.66 9.72 0.1M
2022-07-28 9.74 9.81 9.58 9.77 0.1M
2022-07-27 9.47 9.69 9.45 9.68 0.1M
2022-07-26 9.58 9.63 9.34 9.37 0.1M
2022-07-25 9.66 9.70 9.54 9.63 0.1M
2022-07-22 9.81 9.82 9.50 9.62 0.1M
2022-07-21 9.78 9.81 9.61 9.77 0.1M
2022-07-20 9.71 9.98 9.59 9.89 0.1M
2022-07-19 9.66 9.86 9.66 9.75 0.1M
2022-07-18 9.79 9.81 9.54 9.60 0.1M
2022-07-15 9.52 9.75 9.50 9.73 0.1M
2022-07-14 9.25 9.42 9.23 9.37 0.1M
2022-07-13 9.12 9.43 9.03 9.38 0.1M
2022-07-12 9.32 9.44 9.14 9.25 0.1M
2022-07-11 9.66 9.85 9.37 9.39 0.1M
2022-07-08 9.74 9.79 9.58 9.77 0.1M
2022-07-07 9.73 9.95 9.62 9.74 0.1M
2022-07-06 10.07 10.17 9.70 9.73 0.1M
2022-07-05 9.75 10.15 9.62 10.12 0.1M
2022-07-01 9.93 9.98 9.78 9.91 0.1M
2022-06-30 9.76 9.91 9.62 9.84 0.1M
2022-06-29 9.73 9.87 9.58 9.80 0.1M
2022-06-28 10.27 10.36 9.72 9.76 0.2M
2022-06-27 10.13 10.28 10.07 10.19 0.1M
2022-06-24 9.85 10.14 9.85 10.08 0.2M
2022-06-23 9.77 9.86 9.58 9.83 0.1M
2022-06-22 9.76 9.96 9.65 9.67 0.2M
2022-06-21 9.90 9.91 9.64 9.81 0.2M
2022-06-17 9.69 9.82 9.60 9.75 0.2M
2022-06-16 9.69 9.70 9.41 9.63 0.3M
2022-06-15 9.87 9.99 9.78 9.88 0.2M
2022-06-14 9.88 9.91 9.68 9.81 0.1M
2022-06-13 10.00 10.00 9.67 9.92 0.2M
2022-06-10 10.56 10.56 10.16 10.17 0.1M
2022-06-09 10.80 10.87 10.68 10.72 0.1M
2022-06-08 10.69 10.97 10.68 10.89 0.1M
2022-06-07 10.50 10.82 10.43 10.76 0.1M
2022-06-06 10.65 10.65 10.46 10.58 0.1M
2022-06-03 10.48 10.61 10.24 10.60 0.1M
2022-06-02 10.28 10.43 10.22 10.39 0.1M
2022-06-01 10.46 10.46 10.09 10.24 0.1M
2022-05-31 10.41 10.45 10.25 10.36 0.3M
2022-05-27 10.43 10.56 10.38 10.50 0.1M
2022-05-26 10.24 10.61 10.24 10.44 0.1M
2022-05-25 9.95 10.29 9.95 10.25 0.1M
2022-05-24 9.96 10.04 9.74 10.04 0.2M
2022-05-23 10.26 10.26 9.86 10.03 0.2M
2022-05-20 10.21 10.25 10.01 10.24 0.2M
2022-05-19 10.26 10.34 10.07 10.17 0.2M
2022-05-18 10.45 10.51 10.20 10.26 0.2M
2022-05-17 10.46 10.73 10.40 10.54 0.1M
2022-05-16 10.35 10.66 10.17 10.36 0.2M
2022-05-13 10.58 10.69 10.38 10.43 0.2M
2022-05-12 10.07 10.55 10.04 10.53 0.2M
2022-05-11 10.58 10.64 10.11 10.14 0.2M
2022-05-10 10.67 10.69 10.34 10.62 0.2M
2022-05-09 10.63 10.80 10.49 10.54 0.2M
2022-05-06 10.98 11.15 10.50 10.70 0.2M
2022-05-05 10.92 11.35 10.77 10.94 0.3M
2022-05-04 10.88 11.23 10.76 11.11 0.3M
2022-05-03 10.76 10.97 10.54 10.84 0.2M
2022-05-02 10.72 10.85 10.52 10.73 0.3M
2022-04-29 10.85 11.02 10.62 10.65 0.2M
2022-04-28 10.41 11.00 10.40 10.95 0.2M
2022-04-27 10.37 10.64 10.32 10.37 0.3M
2022-04-26 10.60 10.75 10.28 10.29 0.3M
2022-04-25 10.60 10.79 10.52 10.73 0.1M
2022-04-22 10.85 10.90 10.63 10.67 0.2M
2022-04-21 11.04 11.10 10.86 10.88 0.2M
2022-04-20 11.16 11.26 10.98 11.01 0.1M
2022-04-19 10.94 11.24 10.87 10.99 0.2M
2022-04-18 11.09 11.22 10.82 10.89 0.2M
2022-04-14 11.06 11.30 10.89 11.09 0.3M
2022-04-13 11.29 11.43 10.96 10.99 0.4M
2022-04-12 11.22 11.41 11.12 11.15 0.2M
2022-04-11 11.21 11.40 11.09 11.09 0.3M
2022-04-08 11.33 11.43 11.13 11.30 0.2M
2022-04-07 11.34 11.43 11.12 11.32 0.1M
2022-04-06 11.51 11.69 11.16 11.35 0.1M
2022-04-05 11.74 11.77 11.49 11.55 0.1M
2022-04-04 11.64 11.75 11.33 11.72 0.1M
2022-04-01 11.62 11.74 11.39 11.58 0.1M
2022-03-31 11.47 11.70 11.40 11.62 0.1M
2022-03-30 11.70 11.74 11.44 11.45 0.1M
2022-03-29 11.51 11.88 11.51 11.71 0.3M
2022-03-28 11.42 11.58 11.27 11.39 0.1M
2022-03-25 11.53 11.61 11.33 11.46 0.1M
2022-03-24 11.38 11.64 11.21 11.58 0.1M
2022-03-23 11.40 11.47 11.28 11.36 0.1M
2022-03-22 11.34 11.58 11.34 11.48 0.1M
2022-03-21 11.72 11.72 11.24 11.29 0.1M
2022-03-18 11.56 11.80 11.50 11.64 0.2M
2022-03-17 11.50 11.78 11.40 11.72 0.2M
2022-03-16 11.08 11.49 11.03 11.48 0.2M
2022-03-15 10.73 11.36 10.72 10.97 0.2M
2022-03-14 11.36 11.66 10.66 10.74 0.3M
2022-03-11 13.70 13.97 11.35 11.41 0.8M
2022-03-10 12.68 12.80 12.49 12.75 0.2M
2022-03-09 12.77 13.06 12.76 12.86 0.3M
2022-03-08 12.49 12.96 12.31 12.57 0.2M
2022-03-07 13.03 13.03 12.38 12.46 0.1M
2022-03-04 12.86 12.98 12.62 12.96 0.1M
2022-03-03 13.28 13.33 12.88 13.01 0.2M
2022-03-02 12.99 13.33 12.99 13.16 0.2M
2022-03-01 13.20 13.28 12.80 12.89 0.2M
2022-02-28 13.20 13.41 13.10 13.27 0.2M
2022-02-25 13.12 13.25 12.64 13.25 0.2M
2022-02-24 12.52 13.07 12.42 13.03 0.3M
2022-02-23 13.28 13.32 12.75 12.77 0.1M
2022-02-22 13.46 13.50 13.16 13.26 0.2M
2022-02-18 13.27 13.54 13.17 13.50 0.1M
2022-02-17 13.53 13.53 13.25 13.35 0.1M
2022-02-16 13.48 13.59 13.35 13.58 0.1M
2022-02-15 13.38 13.56 13.34 13.52 0.1M
2022-02-14 13.47 13.57 13.20 13.26 0.1M
2022-02-11 13.38 13.52 13.21 13.41 0.2M
2022-02-10 13.36 13.56 13.19 13.23 0.2M
2022-02-09 13.38 13.54 13.30 13.50 0.1M
2022-02-08 13.19 13.40 13.18 13.35 0.1M
2022-02-07 13.14 13.39 13.11 13.14 0.1M
2022-02-04 13.06 13.12 12.74 13.07 0.2M
2022-02-03 13.35 13.39 13.04 13.08 0.1M
2022-02-02 13.34 13.47 13.19 13.24 0.2M
2022-02-01 13.39 13.53 13.16 13.42 0.1M
2022-01-31 13.02 13.36 12.95 13.34 0.1M
2022-01-28 12.82 13.19 12.63 13.15 0.4M
2022-01-27 13.04 13.16 12.84 12.88 0.1M
2022-01-26 13.67 13.71 13.00 13.06 0.2M
2022-01-25 13.53 13.90 13.24 13.61 0.3M
2022-01-24 12.90 13.73 12.90 13.67 0.2M
2022-01-21 12.77 13.23 12.77 13.02 0.3M
2022-01-20 13.15 13.49 12.89 12.90 0.2M
2022-01-19 13.33 13.33 13.02 13.24 0.2M
2022-01-18 13.83 13.83 13.25 13.28 0.2M
2022-01-14 13.95 14.04 13.61 13.87 0.2M
2022-01-13 13.69 14.17 13.69 14.02 0.2M
2022-01-12 14.00 14.24 13.64 13.69 0.3M
2022-01-11 14.32 14.46 13.82 13.91 0.4M
2022-01-10 14.03 14.30 13.74 14.26 0.3M
2022-01-07 13.91 14.14 13.80 13.81 0.2M
2022-01-06 14.25 14.37 13.76 13.93 0.2M
2022-01-05 14.56 14.76 14.12 14.16 0.3M
2022-01-04 14.59 14.79 14.49 14.49 0.1M
2022-01-03 14.20 14.58 14.20 14.49 0.1M