El Pollo Loco Stock Price History
NASDAQ: LOCOConsumer DiscretionaryRestaurantsUSD
15.22+0.28 (+1.87%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
LOCO price history at a glance
The price history for El Pollo Loco (LOCO) on this page begins on July 21, 2014, when the stock closed at $24.03; it most recently closed at $15.22 on October 5, 2026. The highest price in this record is $41.70, reached on July 28, 2014; the latest close is 63.5% below that peak. Across the 11 complete calendar years in the table, LOCO finished higher in 3 and lower in 8. Its best year was 2018 (+52.8%) and its worst was 2015 (-37.7%).
Over roughly 12 years the share price changed -36.7%, a -3.7% compound annual price return (excluding dividends). In the last 12 months alone, LOCO has gained 63.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $41.70
- Date of high
- Jul 28, 2014
- Low since 2014
- $6.15
- Date of low
- Mar 16, 2020
- 52-week high
- $17.40
- 52-week low
- $8.99
- IPO year
- 2014
- Last close
- $15.22
LOCO returns
1 week
+7.03%
1 month
+1.06%
3 months
-8.59%
6 months
+9.65%
Year to date
+45.51%
1 year
+63.83%
3 years
+85.38%
5 years
-1.10%
LOCO price return, excluding dividends.
LOCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 15.22 | +47.48% |
| 2025 | 10.32 | -9.23% |
| 2024 | 11.37 | +28.91% |
| 2023 | 8.82 | -11.45% |
| 2022 | 9.96 | -29.81% |
| 2021 | 14.19 | -21.60% |
| 2020 | 18.10 | +20.51% |
| 2019 | 15.02 | -0.73% |
| 2018 | 15.13 | +52.83% |
| 2017 | 9.90 | -19.51% |
| 2016 | 12.30 | -2.61% |
| 2015 | 12.63 | -37.66% |
| 2014* | 20.26 | -15.69% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
LOCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 15.15 | 15.47 | 15.15 | 15.22 | +1.87% | |
| 14.55 | 15.00 | 14.51 | 14.94 | +2.12% | |
| 14.27 | 14.78 | 14.27 | 14.63 | +1.67% | |
| 14.42 | 14.52 | 14.33 | 14.39 | -0.07% | |
| 14.26 | 14.42 | 14.06 | 14.40 | +1.27% | |
| 14.33 | 14.45 | 14.21 | 14.22 | +0.21% | |
| 14.44 | 14.49 | 14.13 | 14.19 | -1.11% | |
| 14.45 | 14.62 | 14.18 | 14.35 | -0.62% | |
| 14.08 | 14.60 | 14.00 | 14.44 | +2.41% | |
| 14.09 | 14.29 | 13.95 | 14.10 | +0.07% | |
| 14.19 | 14.20 | 13.96 | 14.09 | -0.84% | |
| 14.21 | 14.31 | 14.07 | 14.21 | -0.49% | |
| 14.31 | 14.38 | 14.07 | 14.28 | -0.90% | |
| 14.37 | 14.64 | 14.37 | 14.41 | +1.12% | |
| 14.23 | 14.40 | 14.14 | 14.25 | +0.21% | |
| 14.25 | 14.38 | 14.20 | 14.22 | -0.70% | |
| 14.66 | 14.67 | 14.30 | 14.32 | -1.45% | |
| 14.60 | 14.79 | 14.42 | 14.53 | +0.14% | |
| 15.21 | 15.21 | 14.42 | 14.51 | -5.16% | |
| 15.24 | 15.48 | 15.16 | 15.30 | +0.79% | |
| 15.22 | 15.31 | 15.09 | 15.18 | +0.80% | |
| 15.03 | 15.26 | 14.98 | 15.06 | 0.00% | |
| 15.03 | 15.11 | 14.87 | 15.06 | -0.73% | |
| 15.27 | 15.41 | 15.09 | 15.17 | -1.30% | |
| 15.03 | 15.47 | 15.00 | 15.37 | +2.47% | |
| 15.42 | 15.54 | 14.95 | 15.00 | -2.28% | |
| 15.00 | 15.45 | 15.00 | 15.35 | +2.40% | |
| 15.20 | 15.29 | 14.94 | 14.99 | -1.83% | |
| 15.31 | 15.43 | 15.17 | 15.27 | -0.26% | |
| 15.25 | 15.45 | 15.20 | 15.31 | +0.72% | |
| 15.53 | 15.53 | 15.18 | 15.20 | -2.69% | |
| 15.71 | 15.79 | 15.42 | 15.62 | -0.45% | |
| 15.93 | 16.18 | 15.64 | 15.69 | -1.32% | |
| 15.98 | 16.27 | 15.74 | 15.90 | -0.81% | |
| 15.44 | 16.12 | 15.34 | 16.03 | +4.29% | |
| 15.20 | 15.40 | 15.04 | 15.37 | +0.26% | |
| 15.35 | 15.70 | 15.23 | 15.33 | +0.33% | |
| 15.46 | 15.68 | 15.25 | 15.28 | -1.16% | |
| 15.32 | 15.52 | 15.25 | 15.46 | -0.51% | |
| 15.45 | 15.59 | 15.37 | 15.54 | +0.58% | |
| 15.27 | 15.74 | 15.22 | 15.45 | +1.64% | |
| 14.97 | 15.38 | 14.88 | 15.20 | +2.49% | |
| 15.29 | 15.47 | 14.74 | 14.83 | -2.43% | |
| 15.10 | 15.75 | 15.05 | 15.20 | +0.26% | |
| 16.87 | 17.15 | 15.01 | 15.16 | -7.39% | |
| 16.88 | 17.09 | 16.30 | 16.37 | -3.65% | |
| 16.69 | 17.04 | 16.62 | 16.99 | +2.85% | |
| 16.62 | 16.81 | 16.33 | 16.52 | -0.18% | |
| 16.61 | 16.86 | 16.48 | 16.55 | +0.55% | |
| 16.46 | 16.53 | 16.26 | 16.46 | -0.12% | |
| 16.61 | 16.85 | 16.39 | 16.48 | -0.30% | |
| 16.36 | 16.74 | 16.36 | 16.53 | +1.35% | |
| 16.34 | 16.50 | 16.30 | 16.31 | +0.74% | |
| 15.98 | 16.35 | 15.98 | 16.19 | +1.63% | |
| 15.57 | 15.96 | 15.52 | 15.93 | +3.17% | |
| 15.65 | 15.73 | 15.34 | 15.44 | -2.53% | |
| 16.19 | 16.34 | 15.73 | 15.84 | -2.70% | |
| 16.13 | 16.32 | 16.00 | 16.28 | +0.93% | |
| 16.59 | 16.68 | 16.11 | 16.13 | -2.77% | |
| 16.55 | 16.79 | 16.48 | 16.59 | +0.24% | |
| 16.49 | 16.76 | 16.39 | 16.55 | +0.61% | |
| 16.55 | 16.73 | 16.38 | 16.45 | -0.66% | |
| 16.78 | 16.90 | 16.52 | 16.56 | -1.08% | |
| 16.69 | 17.02 | 16.65 | 16.74 | +0.54% | |
| 16.53 | 16.85 | 16.53 | 16.65 | +1.34% | |
| 16.37 | 16.54 | 16.26 | 16.43 | +0.31% | |
| 16.15 | 16.40 | 15.84 | 16.38 | +0.92% | |
| 16.32 | 16.55 | 16.05 | 16.23 | -0.43% | |
| 16.67 | 16.75 | 16.26 | 16.30 | -2.28% | |
| 17.20 | 17.28 | 16.65 | 16.68 | -3.02% | |
| 17.00 | 17.40 | 17.00 | 17.20 | +1.42% | |
| 16.60 | 17.00 | 16.29 | 16.96 | +2.60% | |
| 16.51 | 16.67 | 16.34 | 16.53 | -1.72% | |
| 16.30 | 16.91 | 16.22 | 16.82 | +3.51% | |
| 16.18 | 16.31 | 15.96 | 16.25 | +0.12% | |
| 15.51 | 16.26 | 15.49 | 16.23 | +4.84% | |
| 15.45 | 15.65 | 15.26 | 15.48 | +0.19% | |
| 15.87 | 16.41 | 15.41 | 15.45 | -3.62% | |
| 15.99 | 16.05 | 15.75 | 16.03 | +1.52% | |
| 15.73 | 15.98 | 15.52 | 15.79 | +0.45% | |
| 15.60 | 15.86 | 15.53 | 15.72 | +0.96% | |
| 15.71 | 15.84 | 15.47 | 15.57 | -0.45% | |
| 15.75 | 15.87 | 15.64 | 15.64 | -0.51% | |
| 15.09 | 15.75 | 14.92 | 15.72 | +4.38% | |
| 14.51 | 15.25 | 14.48 | 15.06 | +4.37% | |
| 14.04 | 14.62 | 13.98 | 14.43 | +3.15% | |
| 13.97 | 14.10 | 13.84 | 13.99 | +1.23% | |
| 13.95 | 14.14 | 13.80 | 13.82 | -0.14% | |
| 14.05 | 14.15 | 13.75 | 13.84 | -0.29% | |
| 14.21 | 14.83 | 13.86 | 13.88 | -2.46% | |
| 14.72 | 14.76 | 14.22 | 14.23 | -3.53% | |
| 14.72 | 14.93 | 14.50 | 14.75 | -0.81% | |
| 14.69 | 15.59 | 14.53 | 14.87 | +6.59% | |
| 13.87 | 13.99 | 13.73 | 13.95 | +0.65% | |
| 13.94 | 14.25 | 13.83 | 13.86 | 0.00% | |
| 14.11 | 14.22 | 13.74 | 13.86 | -1.49% | |
| 14.18 | 14.28 | 14.03 | 14.07 | -0.50% | |
| 14.04 | 14.24 | 13.91 | 14.14 | -0.07% | |
| 14.03 | 14.23 | 13.81 | 14.15 | +1.14% | |
| 13.69 | 14.20 | 13.58 | 13.99 | +2.19% | |
| 13.43 | 13.75 | 13.40 | 13.69 | +1.86% | |
| 13.37 | 13.72 | 13.34 | 13.44 | -0.30% | |
| 13.24 | 13.57 | 13.23 | 13.48 | +2.59% | |
| 13.48 | 13.56 | 12.92 | 13.14 | -2.95% | |
| 13.69 | 13.70 | 13.35 | 13.54 | -0.95% | |
| 13.86 | 14.17 | 13.39 | 13.67 | -2.36% | |
| 15.85 | 15.90 | 13.67 | 14.00 | +3.63% | |
| 13.35 | 13.54 | 13.20 | 13.51 | +0.97% | |
| 13.17 | 13.44 | 13.14 | 13.38 | +2.22% | |
| 13.00 | 13.20 | 12.95 | 13.09 | +0.69% | |
| 13.02 | 13.13 | 12.64 | 13.00 | -0.54% | |
| 13.59 | 13.63 | 12.94 | 13.07 | -3.33% | |
| 13.55 | 13.69 | 13.50 | 13.52 | -0.52% | |
| 13.54 | 13.70 | 13.52 | 13.59 | 0.00% | |
| 13.81 | 13.81 | 13.58 | 13.59 | -1.45% | |
| 13.80 | 13.95 | 13.79 | 13.79 | -0.36% | |
| 13.80 | 13.92 | 13.72 | 13.84 | -0.29% | |
| 14.08 | 14.09 | 13.86 | 13.88 | -0.79% | |
| 13.86 | 14.17 | 13.86 | 13.99 | +1.45% | |
| 14.06 | 14.11 | 13.74 | 13.79 | -1.92% | |
| 13.92 | 14.16 | 13.75 | 14.06 | +0.79% | |
| 13.95 | 13.99 | 13.78 | 13.95 | +1.53% | |
| 13.83 | 13.83 | 13.66 | 13.74 | +0.07% | |
| 13.87 | 13.94 | 13.70 | 13.73 | -1.15% | |
| 13.83 | 13.96 | 13.83 | 13.89 | +0.22% | |
| 13.75 | 13.88 | 13.51 | 13.86 | -0.14% | |
| 14.01 | 14.01 | 13.80 | 13.88 | -1.14% | |
| 13.87 | 14.25 | 13.85 | 14.04 | +0.21% | |
| 14.26 | 14.42 | 13.93 | 14.01 | -0.21% | |
| 14.18 | 14.38 | 13.80 | 14.04 | -1.82% | |
| 13.83 | 14.49 | 13.80 | 14.30 | +2.95% | |
| 13.60 | 13.93 | 13.54 | 13.89 | +0.07% | |
| 13.92 | 14.03 | 13.54 | 13.88 | +0.14% | |
| 14.08 | 14.08 | 13.56 | 13.86 | +0.43% | |
| 13.94 | 14.04 | 13.69 | 13.80 | -0.07% | |
| 14.01 | 14.02 | 13.33 | 13.81 | -2.20% | |
| 14.24 | 14.35 | 14.04 | 14.12 | -1.47% | |
| 14.29 | 14.34 | 13.99 | 14.33 | +1.49% | |
| 14.10 | 14.21 | 13.96 | 14.12 | +0.07% | |
| 14.19 | 14.34 | 14.00 | 14.11 | -0.28% | |
| 14.33 | 14.35 | 14.03 | 14.15 | -1.26% | |
| 13.94 | 14.47 | 13.81 | 14.33 | +3.09% | |
| 13.83 | 14.50 | 13.78 | 13.90 | +0.36% | |
| 13.42 | 14.16 | 13.13 | 13.85 | +3.98% | |
| 12.64 | 13.56 | 12.57 | 13.32 | +4.72% | |
| 12.48 | 13.07 | 12.24 | 12.72 | +16.91% | |
| 10.96 | 11.17 | 10.82 | 10.88 | -2.25% | |
| 11.01 | 11.16 | 10.92 | 11.13 | +0.27% | |
| 10.95 | 11.33 | 10.94 | 11.10 | +0.45% | |
| 10.82 | 11.07 | 10.58 | 11.05 | +0.45% | |
| 11.01 | 11.01 | 10.68 | 11.00 | -1.87% | |
| 11.07 | 11.25 | 11.03 | 11.21 | +0.27% | |
| 11.18 | 11.25 | 11.13 | 11.18 | +0.54% | |
| 10.83 | 11.21 | 10.79 | 11.12 | +0.18% | |
| 11.03 | 11.20 | 10.89 | 11.10 | +0.36% | |
| 10.98 | 11.12 | 10.89 | 11.06 | -0.72% | |
| 10.88 | 11.19 | 10.87 | 11.14 | +2.39% | |
| 10.70 | 10.89 | 10.60 | 10.88 | +1.78% | |
| 10.63 | 10.84 | 10.55 | 10.69 | +1.04% | |
| 10.77 | 10.80 | 10.56 | 10.58 | -2.58% | |
| 10.77 | 10.88 | 10.71 | 10.86 | +0.37% | |
| 10.66 | 10.84 | 10.60 | 10.82 | +0.93% | |
| 10.62 | 10.81 | 10.54 | 10.72 | +0.85% | |
| 10.51 | 10.71 | 10.41 | 10.63 | +1.14% | |
| 10.45 | 10.53 | 10.34 | 10.51 | +1.25% | |
| 10.78 | 10.78 | 10.23 | 10.38 | -3.08% | |
| 10.78 | 10.86 | 10.63 | 10.71 | -0.19% | |
| 10.77 | 10.88 | 10.72 | 10.73 | -0.09% | |
| 10.89 | 10.93 | 10.64 | 10.74 | -1.83% | |
| 10.83 | 10.98 | 10.83 | 10.94 | +2.24% | |
| 10.65 | 10.74 | 10.50 | 10.70 | -0.37% | |
| 10.28 | 10.76 | 10.28 | 10.74 | +4.68% | |
| 10.32 | 10.45 | 10.18 | 10.26 | -0.97% | |
| 10.15 | 10.43 | 10.13 | 10.36 | +2.27% | |
| 10.11 | 10.26 | 10.07 | 10.13 | -0.20% | |
| 10.32 | 10.32 | 10.12 | 10.15 | -0.68% | |
| 10.59 | 10.80 | 10.21 | 10.22 | -3.22% | |
| 10.72 | 10.92 | 10.53 | 10.56 | -1.58% | |
| 10.62 | 10.85 | 10.62 | 10.73 | +0.94% | |
| 10.90 | 10.94 | 10.56 | 10.63 | -2.74% | |
| 11.08 | 11.24 | 10.92 | 10.93 | -1.00% | |
| 10.89 | 11.06 | 10.83 | 11.04 | +1.47% | |
| 11.14 | 11.20 | 10.86 | 10.88 | -2.42% | |
| 11.33 | 11.34 | 11.13 | 11.15 | -1.76% | |
| 11.05 | 11.43 | 11.04 | 11.35 | +2.62% | |
| 11.10 | 11.23 | 10.97 | 11.06 | -0.72% | |
| 11.23 | 11.30 | 10.95 | 11.14 | -0.71% | |
| 11.16 | 11.29 | 11.01 | 11.22 | +0.54% | |
| 10.96 | 11.22 | 10.85 | 11.16 | +1.92% | |
| 10.66 | 11.00 | 10.66 | 10.95 | +2.15% | |
| 10.76 | 10.86 | 10.69 | 10.72 | -0.46% | |
| 10.52 | 10.85 | 10.39 | 10.77 | +2.28% | |
| 10.33 | 10.68 | 10.33 | 10.53 | +2.03% | |
| 10.46 | 10.46 | 10.25 | 10.32 | -1.34% | |
| 10.54 | 10.82 | 10.44 | 10.46 | -0.38% | |
| 10.67 | 10.72 | 10.48 | 10.50 | -1.69% | |
| 10.84 | 10.84 | 10.67 | 10.68 | -1.75% | |
| 10.75 | 10.89 | 10.58 | 10.87 | +1.30% | |
| 10.60 | 10.75 | 10.57 | 10.73 | +1.23% | |
| 10.64 | 10.69 | 10.46 | 10.60 | -1.12% | |
| 10.92 | 10.98 | 10.69 | 10.72 | -1.20% | |
| 11.22 | 11.22 | 10.84 | 10.85 | -3.73% | |
| 11.30 | 11.39 | 11.23 | 11.27 | +0.81% | |
| 11.46 | 11.53 | 11.11 | 11.18 | -2.02% | |
| 11.65 | 11.70 | 11.25 | 11.41 | -2.56% | |
| 11.62 | 11.73 | 11.56 | 11.71 | +0.86% | |
| 11.60 | 11.74 | 11.54 | 11.61 | +0.69% | |
| 11.41 | 11.65 | 11.41 | 11.53 | +1.32% | |
| 11.25 | 11.48 | 11.24 | 11.38 | +0.44% | |
| 11.17 | 11.43 | 11.17 | 11.33 | +1.16% | |
| 11.29 | 11.39 | 11.12 | 11.20 | -0.80% | |
| 11.25 | 11.39 | 11.22 | 11.29 | +0.62% | |
| 11.30 | 11.38 | 11.16 | 11.22 | -0.62% | |
| 10.96 | 11.40 | 10.96 | 11.29 | +3.20% | |
| 10.95 | 10.99 | 10.66 | 10.94 | +0.55% | |
| 10.86 | 10.96 | 10.83 | 10.88 | -0.27% | |
| 10.99 | 11.01 | 10.88 | 10.91 | -0.37% | |
| 10.67 | 11.05 | 10.42 | 10.95 | +1.77% | |
| 10.44 | 10.84 | 10.44 | 10.76 | +3.56% | |
| 10.50 | 10.57 | 10.33 | 10.39 | -0.76% | |
| 10.05 | 10.49 | 10.01 | 10.47 | +3.97% | |
| 10.23 | 10.36 | 9.99 | 10.07 | -1.66% | |
| 10.26 | 10.29 | 10.12 | 10.24 | -0.58% | |
| 10.17 | 10.31 | 10.04 | 10.30 | +1.28% | |
| 10.50 | 10.50 | 10.10 | 10.17 | -3.78% | |
| 10.69 | 10.77 | 10.49 | 10.57 | -2.13% | |
| 10.90 | 10.97 | 10.77 | 10.80 | -1.19% | |
| 10.72 | 11.00 | 10.72 | 10.93 | +1.96% | |
| 10.59 | 10.74 | 10.57 | 10.72 | +1.52% | |
| 10.49 | 10.59 | 10.35 | 10.56 | +1.05% | |
| 10.34 | 10.59 | 10.34 | 10.45 | +0.97% | |
| 10.58 | 10.63 | 10.14 | 10.35 | -2.73% | |
| 10.49 | 10.79 | 10.35 | 10.64 | +1.04% | |
| 10.26 | 10.73 | 10.17 | 10.53 | +2.23% | |
| 10.16 | 10.33 | 9.84 | 10.30 | +0.78% | |
| 9.88 | 10.85 | 9.69 | 10.22 | +12.80% | |
| 9.38 | 9.43 | 8.99 | 9.06 | -4.73% | |
| 9.49 | 9.77 | 9.37 | 9.51 | -0.42% | |
| 9.76 | 9.88 | 9.52 | 9.55 | -2.15% | |
| 9.46 | 9.78 | 9.37 | 9.76 | +3.17% | |
| 9.44 | 9.62 | 9.35 | 9.46 | +0.75% | |
| 9.54 | 9.54 | 9.38 | 9.39 | -1.78% | |
| 9.52 | 9.67 | 9.49 | 9.56 | +0.42% | |
| 9.45 | 9.58 | 9.40 | 9.52 | +0.32% | |
| 9.43 | 9.58 | 9.32 | 9.49 | +0.96% | |
| 9.20 | 9.42 | 9.11 | 9.40 | +1.95% | |
| 9.41 | 9.46 | 9.15 | 9.22 | -2.33% | |
| 9.62 | 9.81 | 9.40 | 9.44 | -1.46% | |
| 9.35 | 9.68 | 9.33 | 9.58 | +1.27% | |
| 9.37 | 9.50 | 9.28 | 9.46 | +1.83% | |
| 9.50 | 9.53 | 9.27 | 9.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the LOCO chart for longer ranges.