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
2023-12-29 9.01 9.05 8.80 8.82 0.2M
2023-12-28 9.06 9.11 9.00 9.03 0.2M
2023-12-27 8.87 9.09 8.84 9.05 0.2M
2023-12-26 8.81 8.88 8.78 8.87 0.1M
2023-12-22 8.83 8.86 8.77 8.81 0.2M
2023-12-21 8.79 8.84 8.69 8.78 0.2M
2023-12-20 8.82 8.95 8.67 8.69 0.2M
2023-12-19 8.78 8.92 8.68 8.87 0.3M
2023-12-18 8.97 9.00 8.73 8.73 0.2M
2023-12-15 9.22 9.24 8.85 8.89 0.5M
2023-12-14 9.08 9.26 9.05 9.15 0.4M
2023-12-13 8.83 8.99 8.70 8.98 0.3M
2023-12-12 8.89 8.90 8.78 8.79 0.2M
2023-12-11 8.75 8.91 8.75 8.87 0.3M
2023-12-08 8.64 8.77 8.61 8.72 0.2M
2023-12-07 8.55 8.69 8.43 8.67 0.2M
2023-12-06 8.75 8.84 8.51 8.51 0.4M
2023-12-05 8.80 8.89 8.68 8.71 0.3M
2023-12-04 8.61 8.80 8.60 8.69 0.3M
2023-12-01 8.31 8.83 8.30 8.60 0.3M
2023-11-30 8.40 8.41 8.21 8.31 0.7M
2023-11-29 8.51 8.51 8.39 8.40 0.2M
2023-11-28 8.56 8.58 8.42 8.42 0.2M
2023-11-27 8.68 8.68 8.56 8.59 0.2M
2023-11-24 8.77 8.77 8.63 8.66 0.1M
2023-11-22 8.72 8.85 8.65 8.80 0.3M
2023-11-21 8.87 8.97 8.54 8.64 0.3M
2023-11-20 8.83 8.94 8.74 8.92 0.3M
2023-11-17 8.82 8.84 8.69 8.79 0.5M
2023-11-16 8.96 8.96 8.72 8.72 0.2M
2023-11-15 8.89 9.02 8.82 8.98 0.4M
2023-11-14 8.44 8.90 8.44 8.87 0.7M
2023-11-13 8.27 8.38 8.21 8.31 0.3M
2023-11-10 8.28 8.31 8.19 8.30 0.2M
2023-11-09 8.37 8.42 8.21 8.22 0.4M
2023-11-08 8.39 8.40 8.29 8.34 0.3M
2023-11-07 8.47 8.47 8.35 8.41 0.3M
2023-11-06 8.77 8.81 8.18 8.46 0.5M
2023-11-03 8.66 8.84 8.15 8.78 0.7M
2023-11-02 8.75 8.90 8.51 8.71 0.6M
2023-11-01 8.33 8.55 8.25 8.55 0.3M
2023-10-31 8.26 8.46 8.17 8.35 0.3M
2023-10-30 8.30 8.30 8.11 8.24 0.6M
2023-10-27 8.18 8.32 8.15 8.21 0.3M
2023-10-26 8.25 8.31 8.17 8.18 0.2M
2023-10-25 8.24 8.36 8.20 8.23 0.2M
2023-10-24 8.37 8.46 8.24 8.25 0.2M
2023-10-23 8.30 8.48 8.20 8.33 0.2M
2023-10-20 8.34 8.35 8.21 8.25 0.3M
2023-10-19 8.35 8.47 8.29 8.32 0.2M
2023-10-18 8.40 8.48 8.31 8.35 0.2M
2023-10-17 8.35 8.51 8.35 8.48 0.3M
2023-10-16 8.30 8.43 8.24 8.40 0.2M
2023-10-13 8.35 8.35 8.21 8.21 0.2M
2023-10-12 8.55 8.55 8.30 8.35 0.2M
2023-10-11 8.63 8.72 8.45 8.52 0.3M
2023-10-10 8.52 8.63 8.48 8.62 0.2M
2023-10-09 8.43 8.56 8.31 8.52 0.3M
2023-10-06 8.69 8.75 8.48 8.50 0.3M
2023-10-05 8.84 8.90 8.67 8.68 0.3M
2023-10-04 8.78 8.84 8.63 8.83 0.2M
2023-10-03 9.03 9.03 8.73 8.78 0.3M
2023-10-02 8.95 9.07 8.84 9.03 0.4M
2023-09-29 9.06 9.11 8.91 8.95 0.3M
2023-09-28 8.90 9.09 8.90 9.00 0.3M
2023-09-27 8.86 8.98 8.85 8.90 0.4M
2023-09-26 8.85 8.94 8.83 8.84 0.3M
2023-09-25 8.91 8.99 8.87 8.93 0.2M
2023-09-22 8.94 8.99 8.83 8.92 0.3M
2023-09-21 9.01 9.01 8.91 8.93 0.2M
2023-09-20 8.99 9.13 8.99 9.06 0.2M
2023-09-19 9.02 9.04 8.92 8.97 0.2M
2023-09-18 9.06 9.08 8.99 9.02 0.2M
2023-09-15 9.20 9.24 9.00 9.07 0.7M
2023-09-14 9.15 9.23 9.09 9.17 0.3M
2023-09-13 9.18 9.22 9.05 9.07 0.3M
2023-09-12 9.28 9.35 9.16 9.16 0.2M
2023-09-11 9.34 9.36 9.20 9.30 0.2M
2023-09-08 9.28 9.32 9.19 9.28 0.3M
2023-09-07 9.21 9.28 9.14 9.26 0.4M
2023-09-06 9.34 9.50 9.18 9.21 0.3M
2023-09-05 9.58 9.58 9.31 9.32 0.3M
2023-09-01 9.56 9.63 9.50 9.59 0.2M
2023-08-31 9.62 9.65 9.50 9.51 0.2M
2023-08-30 9.55 9.89 9.53 9.62 0.2M
2023-08-29 9.52 9.70 9.43 9.57 0.3M
2023-08-28 9.64 9.75 9.47 9.53 0.2M
2023-08-25 9.62 9.92 9.56 9.60 0.4M
2023-08-24 9.77 9.82 9.58 9.62 0.3M
2023-08-23 9.86 9.89 9.76 9.82 0.2M
2023-08-22 9.93 9.94 9.77 9.83 0.3M
2023-08-21 10.03 10.04 9.89 9.90 0.2M
2023-08-18 9.97 10.16 9.97 10.02 0.3M
2023-08-17 10.21 10.24 9.96 9.97 0.3M
2023-08-16 10.17 10.30 10.17 10.17 0.2M
2023-08-15 10.15 10.25 10.05 10.22 0.4M
2023-08-14 10.27 10.37 10.15 10.21 0.2M
2023-08-11 10.35 10.49 10.28 10.31 0.2M
2023-08-10 10.39 10.78 10.36 10.38 0.4M
2023-08-09 10.74 10.82 10.12 10.12 0.5M
2023-08-08 10.62 11.02 10.58 10.75 0.6M
2023-08-07 10.45 10.80 10.45 10.63 0.5M
2023-08-04 10.06 10.46 9.75 10.39 0.9M
2023-08-03 10.14 10.22 10.06 10.08 0.3M
2023-08-02 10.23 10.26 10.09 10.15 0.3M
2023-08-01 10.58 10.64 10.30 10.33 0.8M
2023-07-31 10.74 10.75 10.61 10.65 0.5M
2023-07-28 10.41 10.81 10.41 10.73 0.9M
2023-07-27 10.38 10.49 10.30 10.39 0.5M
2023-07-26 10.20 10.41 10.19 10.41 0.5M
2023-07-25 10.11 10.24 10.11 10.23 0.7M
2023-07-24 10.14 10.21 9.93 10.13 0.9M
2023-07-21 10.38 10.48 10.14 10.17 0.5M
2023-07-20 10.16 10.36 10.10 10.35 0.5M
2023-07-19 9.97 10.17 9.95 10.13 0.6M
2023-07-18 9.81 10.00 9.75 9.95 0.4M
2023-07-17 9.95 10.06 9.78 9.78 0.3M
2023-07-14 10.07 10.09 9.87 9.96 0.4M
2023-07-13 10.40 10.43 10.04 10.05 0.6M
2023-07-12 9.98 10.33 9.94 10.30 0.9M
2023-07-11 9.52 9.98 9.51 9.96 0.7M
2023-07-10 9.32 9.59 9.26 9.50 0.8M
2023-07-07 9.54 9.63 9.29 9.30 1.1M
2023-07-06 8.91 9.66 8.87 9.52 1.7M
2023-07-05 8.95 8.98 8.75 8.91 5.5M
2023-07-03 8.74 8.98 8.74 8.98 0.9M
2023-06-30 8.78 8.87 8.66 8.77 1.0M
2023-06-29 8.45 8.95 8.35 8.70 2.3M
2023-06-28 9.18 9.32 8.98 9.14 0.8M
2023-06-27 9.18 9.38 9.15 9.19 0.6M
2023-06-26 9.25 9.31 9.01 9.17 0.7M
2023-06-23 9.36 9.59 9.27 9.29 1.6M
2023-06-22 9.81 9.91 9.39 9.46 0.6M
2023-06-21 9.66 9.90 9.51 9.85 0.3M
2023-06-20 9.91 9.93 9.36 9.68 0.5M
2023-06-16 10.02 10.04 9.82 9.93 0.8M
2023-06-15 9.77 9.97 9.77 9.94 0.3M
2023-06-14 9.88 9.98 9.69 9.82 0.3M
2023-06-13 9.68 9.91 9.66 9.88 0.3M
2023-06-12 9.50 9.73 9.44 9.68 0.3M
2023-06-09 9.44 9.46 9.30 9.44 0.3M
2023-06-08 9.81 9.82 9.42 9.44 0.3M
2023-06-07 9.53 9.85 9.50 9.83 0.3M
2023-06-06 9.21 9.53 9.21 9.48 0.4M
2023-06-05 9.35 9.38 9.20 9.25 0.3M
2023-06-02 9.31 9.44 9.27 9.41 0.3M
2023-06-01 9.15 9.37 9.11 9.28 0.3M
2023-05-31 9.16 9.22 9.02 9.14 0.3M
2023-05-30 9.39 9.42 9.14 9.21 0.2M
2023-05-26 9.20 9.40 9.17 9.39 0.3M
2023-05-25 9.24 9.28 9.14 9.22 0.4M
2023-05-24 9.42 9.45 9.21 9.24 0.3M
2023-05-23 9.52 9.56 9.29 9.46 0.3M
2023-05-22 9.68 9.69 9.48 9.57 0.3M
2023-05-19 9.90 9.92 9.53 9.63 0.5M
2023-05-18 9.79 9.87 9.69 9.83 0.3M
2023-05-17 9.58 9.80 9.52 9.78 0.3M
2023-05-16 9.44 9.58 9.32 9.53 0.3M
2023-05-15 9.42 9.52 9.20 9.47 0.4M
2023-05-12 9.26 9.43 9.20 9.42 0.2M
2023-05-11 9.30 9.40 9.14 9.25 0.3M
2023-05-10 9.30 9.53 9.21 9.36 0.5M
2023-05-09 9.04 9.42 8.95 9.19 0.5M
2023-05-08 9.46 9.51 8.88 9.06 0.9M
2023-05-05 10.18 10.24 9.04 9.35 0.6M
2023-05-04 9.99 10.12 9.36 9.52 0.5M
2023-05-03 10.22 10.37 9.97 9.99 0.6M
2023-05-02 9.98 10.24 9.76 10.22 0.7M
2023-05-01 9.39 10.04 9.32 10.02 0.7M
2023-04-28 9.13 9.36 9.11 9.32 0.9M
2023-04-27 9.06 9.18 9.04 9.14 0.4M
2023-04-26 9.01 9.18 8.99 9.03 0.2M
2023-04-25 9.05 9.14 8.96 8.99 0.4M
2023-04-24 9.19 9.22 8.99 9.15 0.5M
2023-04-21 9.06 9.23 9.06 9.21 0.3M
2023-04-20 9.08 9.18 9.01 9.09 0.4M
2023-04-19 9.17 9.33 9.02 9.08 0.6M
2023-04-18 9.10 9.35 9.07 9.21 0.5M
2023-04-17 9.16 9.16 9.02 9.10 0.3M
2023-04-14 9.09 9.23 9.07 9.13 0.3M
2023-04-13 9.12 9.30 9.07 9.09 0.4M
2023-04-12 9.37 9.49 9.05 9.07 0.3M
2023-04-11 9.12 9.40 9.06 9.33 0.5M
2023-04-10 8.91 9.17 8.85 9.10 0.4M
2023-04-06 8.89 9.07 8.83 8.92 0.3M
2023-04-05 8.85 8.96 8.80 8.90 0.4M
2023-04-04 9.31 9.31 8.70 8.92 0.8M
2023-04-03 9.70 9.70 9.28 9.35 0.6M
2023-03-31 9.25 9.62 9.25 9.59 0.5M
2023-03-30 9.68 9.85 9.14 9.21 1.4M
2023-03-29 9.15 9.88 8.54 9.69 3.9M
2023-03-28 10.47 10.62 10.28 10.30 0.4M
2023-03-27 10.58 10.58 10.42 10.50 0.3M
2023-03-24 10.54 10.57 10.42 10.46 0.1M
2023-03-23 10.93 11.08 10.56 10.63 0.2M
2023-03-22 11.02 11.21 10.88 10.89 0.2M
2023-03-21 11.24 11.37 11.00 11.05 0.1M
2023-03-20 10.97 11.27 10.97 11.07 0.2M
2023-03-17 10.95 11.13 10.77 10.94 0.4M
2023-03-16 11.03 11.27 11.00 11.07 0.2M
2023-03-15 10.98 11.21 10.55 11.18 0.2M
2023-03-14 11.35 11.43 11.01 11.23 0.2M
2023-03-13 10.51 11.08 10.51 11.02 0.2M
2023-03-10 11.53 11.65 10.44 10.81 0.3M
2023-03-09 12.00 12.17 11.72 11.74 0.2M
2023-03-08 11.77 12.07 11.65 12.05 0.1M
2023-03-07 11.83 11.98 11.72 11.75 0.2M
2023-03-06 12.18 12.29 11.75 11.83 0.3M
2023-03-03 12.22 12.26 12.09 12.15 0.1M
2023-03-02 11.90 12.25 11.90 12.16 0.1M
2023-03-01 11.94 12.11 11.89 12.02 0.1M
2023-02-28 12.02 12.14 11.96 11.97 0.2M
2023-02-27 12.08 12.10 11.94 11.99 0.1M
2023-02-24 11.87 12.04 11.87 11.97 0.1M
2023-02-23 12.25 12.35 11.98 12.02 0.1M
2023-02-22 12.05 12.22 12.00 12.19 0.1M
2023-02-21 11.99 12.16 11.99 12.00 0.1M
2023-02-17 12.28 12.28 12.07 12.20 0.1M
2023-02-16 12.10 12.40 12.10 12.27 0.1M
2023-02-15 12.15 12.33 12.07 12.33 0.1M
2023-02-14 12.08 12.34 12.04 12.21 0.1M
2023-02-13 12.06 12.24 11.98 12.11 0.2M
2023-02-10 12.09 12.15 11.99 12.04 0.1M
2023-02-09 12.70 12.71 12.10 12.11 0.2M
2023-02-08 12.70 12.83 12.55 12.58 0.1M
2023-02-07 12.60 13.00 12.51 12.82 0.3M
2023-02-06 12.60 12.83 12.54 12.69 0.2M
2023-02-03 12.55 12.74 12.31 12.73 0.2M
2023-02-02 12.29 12.66 12.28 12.65 0.2M
2023-02-01 12.25 12.35 12.02 12.22 0.2M
2023-01-31 11.83 12.32 11.83 12.27 0.2M
2023-01-30 11.75 11.91 11.68 11.80 0.1M
2023-01-27 11.71 11.86 11.61 11.84 0.1M
2023-01-26 11.74 11.95 11.55 11.70 0.1M
2023-01-25 11.42 11.72 11.34 11.70 0.1M
2023-01-24 11.30 11.55 11.30 11.53 0.1M
2023-01-23 11.09 11.34 11.07 11.33 0.1M
2023-01-20 10.86 11.09 10.70 11.09 0.1M
2023-01-19 10.87 11.00 10.75 10.77 0.1M
2023-01-18 11.31 11.36 10.87 10.91 0.1M
2023-01-17 11.00 11.32 11.00 11.29 0.2M
2023-01-13 10.87 11.03 10.86 10.97 0.1M
2023-01-12 10.84 11.15 10.84 10.99 0.2M
2023-01-11 10.57 10.86 10.57 10.84 0.2M
2023-01-10 10.29 10.61 10.24 10.56 0.2M
2023-01-09 10.10 10.34 10.00 10.29 0.2M
2023-01-06 9.89 10.28 9.89 10.06 0.2M
2023-01-05 9.92 9.96 9.76 9.82 0.1M
2023-01-04 9.86 10.09 9.84 9.93 0.1M
2023-01-03 9.87 10.13 9.74 9.77 0.1M