El Pollo Loco Holdings, Inc.
LOCONASDAQConsumer Cyclical● Active
$14.02
+$0.20(+1.41%)
Market Cap$426831001
P/E Ratio—
52W High$15.9
52W Low$8.985
El Pollo Loco Holdings, Inc.（LOCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
loco · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.25
Jul 7, 2021
-27.2% from here
5-Year Low5Y
$8.11
Oct 30, 2023
+72.9% from low
IPO Priceadj.
$24.03
Jul 25, 2014
-41.7% since IPO
1 Year Ago
$10.88
Jun 9, 2025
+28.9% in 1Y
5 Years Ago
$17.55
Jun 8, 2021
-20.1% in 5Y
10 Years Ago
$11.72
Jun 8, 2016
+19.6% in 10Y
Historical Price Data · LOCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.97 | $14.10 | $13.84 | $14.03 | $14.03 | 132K | +0.43% |
| Jun 5, 2026 | $13.95 | $14.14 | $13.80 | $13.82 | $13.82 | 186K | -0.93% |
| Jun 4, 2026 | $14.05 | $14.15 | $13.75 | $13.84 | $13.84 | 266K | -1.49% |
| Jun 3, 2026 | $14.21 | $14.83 | $13.86 | $13.88 | $13.88 | 242K | -2.32% |
| Jun 2, 2026 | $14.72 | $14.76 | $14.22 | $14.23 | $14.23 | 467K | -3.33% |
| Jun 1, 2026 | $14.72 | $14.93 | $14.50 | $14.75 | $14.75 | 379K | +0.20% |
| May 29, 2026 | $14.69 | $15.59 | $14.53 | $14.87 | $14.87 | 789K | +1.23% |
| May 28, 2026 | $13.87 | $13.99 | $13.73 | $13.95 | $13.95 | 246K | +0.58% |
| May 27, 2026 | $13.94 | $14.25 | $13.83 | $13.86 | $13.86 | 252K | -0.57% |
| May 26, 2026 | $14.11 | $14.22 | $13.74 | $13.86 | $13.86 | 245K | -1.77% |
| May 22, 2026 | $14.18 | $14.28 | $14.03 | $14.07 | $14.07 | 263K | -0.78% |
| May 21, 2026 | $14.04 | $14.24 | $13.91 | $14.14 | $14.14 | 344K | +0.71% |
| May 20, 2026 | $14.03 | $14.23 | $13.81 | $14.15 | $14.15 | 338K | +0.86% |
| May 19, 2026 | $13.69 | $14.20 | $13.58 | $13.99 | $13.99 | 854K | +2.19% |
| May 18, 2026 | $13.43 | $13.75 | $13.40 | $13.69 | $13.69 | 267K | +1.94% |
| May 15, 2026 | $13.37 | $13.72 | $13.34 | $13.44 | $13.44 | 226K | +0.52% |
| May 14, 2026 | $13.24 | $13.57 | $13.23 | $13.48 | $13.48 | 361K | +1.81% |
| May 13, 2026 | $13.48 | $13.56 | $12.92 | $13.14 | $13.14 | 432K | -2.52% |
| May 12, 2026 | $13.69 | $13.70 | $13.35 | $13.54 | $13.54 | 544K | -1.10% |
| May 11, 2026 | $13.86 | $14.17 | $13.39 | $13.67 | $13.67 | 504K | -1.37% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · LOCO
Jan 1 → Dec 31 · 6 years2026+34.1%$10.46 → $14.03
+34.1%
2025-9.6%$11.57 → $10.46
-9.6%
2024+31.3%$8.79 → $11.54
+31.3%
2023-10.6%$9.87 → $8.82
-10.6%
2022-29.9%$14.20 → $9.96
-29.9%
2021-19.6%$17.65 → $14.19
-19.6%
Best Year2026 · +34.1%
Worst Year2022 · -29.9%
Positive Years2 / 6
Avg Annual Return-0.7%
6Y Total Return-20.5%
6Y CAGR~-3.8% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.71+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$412.19+0.00%
Mkt Cap $1.55T
The Home Depot, Inc.
HD
$311.02+0.00%
Mkt Cap $310.1B
Alibaba Group Holding Limited
BABA
$120.14+0.00%
Mkt Cap $280.4B
Toyota Motor Corporation
TM
$178.93+0.00%
Mkt Cap $233.2B
McDonald's Corporation
MCD
$278.32+0.00%
Mkt Cap $197.7B
The TJX Companies, Inc.
TJX
$160.58+0.00%
Mkt Cap $177.4B
Booking Holdings Inc.
BKNG
$163.47+0.00%
Mkt Cap $126.7B
Lowe's Companies, Inc.
LOW
$209.84+0.00%
Mkt Cap $117.7B
PDD Holdings Inc.
PDD
$83.04+0.00%
Mkt Cap $116.6BWhat If You Invested in LOCO?
If you invested $1,000 in LOCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,196
Total Return+19.6%
CAGR~+1.8% / yr
Profit+$196
Based on Jun 8, 2016 · $11.72Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
El Pollo Loco Holdings, Inc.（LOCO）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $14.02。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
LOCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
LOCO 历史股价FMP 日线复权 OHLCV