NasdaqGS - Delayed Quote • USD
El Pollo Loco Holdings, Inc. (LOCO)
At close: 4:00 PM EDT
After hours: 5:35 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 8.43 | 8.93 | 8.43 | 8.91 | 8.91 | 296,890 |
| Apr 25, 2024 | 8.33 | 8.51 | 8.26 | 8.40 | 8.40 | 1,125,700 |
| Apr 24, 2024 | 8.39 | 8.51 | 8.24 | 8.43 | 8.43 | 469,200 |
| Apr 23, 2024 | 8.27 | 8.51 | 8.27 | 8.46 | 8.46 | 594,800 |
| Apr 22, 2024 | 8.35 | 8.37 | 8.20 | 8.26 | 8.26 | 197,200 |
| Apr 19, 2024 | 8.30 | 8.40 | 8.23 | 8.32 | 8.32 | 207,600 |
| Apr 18, 2024 | 8.33 | 8.41 | 8.17 | 8.33 | 8.33 | 276,800 |
| Apr 17, 2024 | 8.55 | 8.59 | 8.24 | 8.27 | 8.27 | 294,200 |
| Apr 16, 2024 | 8.60 | 8.60 | 8.42 | 8.46 | 8.46 | 238,300 |
| Apr 15, 2024 | 8.75 | 8.86 | 8.56 | 8.61 | 8.61 | 193,900 |
| Apr 12, 2024 | 8.94 | 8.97 | 8.76 | 8.78 | 8.78 | 154,400 |
| Apr 11, 2024 | 9.09 | 9.14 | 8.93 | 8.95 | 8.95 | 248,400 |
| Apr 10, 2024 | 9.00 | 9.06 | 8.84 | 9.05 | 9.05 | 223,800 |
| Apr 9, 2024 | 9.27 | 9.31 | 9.14 | 9.16 | 9.16 | 122,400 |
| Apr 8, 2024 | 9.15 | 9.35 | 9.12 | 9.27 | 9.27 | 235,100 |
| Apr 5, 2024 | 9.11 | 9.15 | 9.07 | 9.13 | 9.13 | 194,500 |
| Apr 4, 2024 | 9.09 | 9.29 | 9.09 | 9.17 | 9.17 | 363,500 |
| Apr 3, 2024 | 9.19 | 9.29 | 9.04 | 9.05 | 9.05 | 161,600 |
| Apr 2, 2024 | 9.49 | 9.56 | 9.12 | 9.25 | 9.25 | 230,200 |
| Apr 1, 2024 | 9.77 | 9.90 | 9.54 | 9.60 | 9.60 | 500,900 |
| Mar 28, 2024 | 9.40 | 9.76 | 9.40 | 9.74 | 9.74 | 537,000 |
| Mar 27, 2024 | 9.23 | 9.41 | 9.22 | 9.40 | 9.40 | 238,900 |
| Mar 26, 2024 | 9.12 | 9.20 | 9.10 | 9.16 | 9.16 | 176,100 |
| Mar 25, 2024 | 8.98 | 9.13 | 8.98 | 9.12 | 9.12 | 318,500 |
| Mar 22, 2024 | 9.02 | 9.03 | 8.82 | 9.01 | 9.01 | 208,200 |
| Mar 21, 2024 | 8.89 | 9.09 | 8.88 | 9.03 | 9.03 | 299,900 |
| Mar 20, 2024 | 8.62 | 8.94 | 8.60 | 8.90 | 8.90 | 274,700 |
| Mar 19, 2024 | 8.36 | 8.66 | 8.36 | 8.65 | 8.65 | 192,100 |
| Mar 18, 2024 | 8.53 | 8.53 | 8.36 | 8.37 | 8.37 | 179,000 |
| Mar 15, 2024 | 8.41 | 8.55 | 8.39 | 8.53 | 8.53 | 282,100 |
| Mar 14, 2024 | 8.59 | 8.59 | 8.31 | 8.41 | 8.41 | 222,700 |
| Mar 13, 2024 | 8.62 | 8.71 | 8.56 | 8.59 | 8.59 | 147,400 |
| Mar 12, 2024 | 8.80 | 8.80 | 8.59 | 8.62 | 8.62 | 220,900 |
| Mar 11, 2024 | 8.63 | 8.82 | 8.58 | 8.78 | 8.78 | 275,000 |
| Mar 8, 2024 | 9.14 | 9.20 | 8.68 | 8.70 | 8.70 | 433,700 |
| Mar 7, 2024 | 9.06 | 9.14 | 8.92 | 9.06 | 9.06 | 261,500 |
| Mar 6, 2024 | 9.01 | 9.08 | 8.97 | 9.00 | 9.00 | 140,900 |
| Mar 5, 2024 | 9.06 | 9.14 | 8.95 | 8.98 | 8.98 | 162,500 |
| Mar 4, 2024 | 9.20 | 9.25 | 9.02 | 9.09 | 9.09 | 153,500 |
| Mar 1, 2024 | 9.11 | 9.19 | 9.00 | 9.17 | 9.17 | 162,400 |
| Feb 29, 2024 | 9.18 | 9.19 | 9.00 | 9.06 | 9.06 | 143,200 |
| Feb 28, 2024 | 9.06 | 9.09 | 8.98 | 9.04 | 9.04 | 138,500 |
| Feb 27, 2024 | 9.14 | 9.15 | 9.01 | 9.07 | 9.07 | 138,200 |
| Feb 26, 2024 | 9.08 | 9.19 | 9.06 | 9.08 | 9.08 | 106,100 |
| Feb 23, 2024 | 8.99 | 9.16 | 8.95 | 9.06 | 9.06 | 195,200 |
| Feb 22, 2024 | 9.00 | 9.04 | 8.93 | 9.01 | 9.01 | 169,100 |
| Feb 21, 2024 | 9.02 | 9.10 | 8.94 | 9.00 | 9.00 | 122,900 |
| Feb 20, 2024 | 9.25 | 9.28 | 9.02 | 9.04 | 9.04 | 131,100 |
| Feb 16, 2024 | 9.17 | 9.36 | 9.11 | 9.28 | 9.28 | 162,600 |
| Feb 15, 2024 | 9.00 | 9.30 | 9.00 | 9.24 | 9.24 | 173,800 |
| Feb 14, 2024 | 9.09 | 9.09 | 8.88 | 8.97 | 8.97 | 218,500 |
| Feb 13, 2024 | 9.14 | 9.14 | 8.85 | 8.98 | 8.98 | 304,500 |
| Feb 12, 2024 | 9.25 | 9.42 | 9.25 | 9.34 | 9.34 | 129,200 |
| Feb 9, 2024 | 9.07 | 9.27 | 9.07 | 9.23 | 9.23 | 194,900 |
| Feb 8, 2024 | 9.06 | 9.16 | 9.01 | 9.15 | 9.15 | 131,500 |
| Feb 7, 2024 | 9.18 | 9.18 | 8.99 | 9.03 | 9.03 | 132,500 |
| Feb 6, 2024 | 8.92 | 9.13 | 8.92 | 9.12 | 9.12 | 164,900 |
| Feb 5, 2024 | 9.19 | 9.19 | 8.94 | 8.94 | 8.94 | 185,100 |
| Feb 2, 2024 | 9.39 | 9.40 | 9.23 | 9.34 | 9.34 | 230,400 |
| Feb 1, 2024 | 9.32 | 9.52 | 9.22 | 9.52 | 9.52 | 217,800 |
| Jan 31, 2024 | 9.41 | 9.52 | 9.25 | 9.26 | 9.26 | 249,900 |
| Jan 30, 2024 | 9.39 | 9.48 | 9.36 | 9.41 | 9.41 | 157,400 |
| Jan 29, 2024 | 9.43 | 9.48 | 9.26 | 9.45 | 9.45 | 203,900 |
| Jan 26, 2024 | 9.48 | 9.63 | 9.44 | 9.46 | 9.46 | 241,700 |
| Jan 25, 2024 | 9.40 | 9.42 | 9.17 | 9.42 | 9.42 | 219,800 |
| Jan 24, 2024 | 9.23 | 9.32 | 9.17 | 9.30 | 9.30 | 219,000 |
| Jan 23, 2024 | 9.19 | 9.23 | 9.05 | 9.17 | 9.17 | 422,300 |
| Jan 22, 2024 | 9.05 | 9.19 | 8.98 | 9.08 | 9.08 | 229,700 |
| Jan 19, 2024 | 9.09 | 9.13 | 8.84 | 9.02 | 9.02 | 295,100 |
| Jan 18, 2024 | 8.82 | 9.04 | 8.78 | 9.03 | 9.03 | 224,600 |
| Jan 17, 2024 | 8.66 | 8.81 | 8.65 | 8.79 | 8.79 | 317,900 |
| Jan 16, 2024 | 8.52 | 8.77 | 8.51 | 8.75 | 8.75 | 221,500 |
| Jan 12, 2024 | 8.72 | 8.74 | 8.47 | 8.53 | 8.53 | 282,100 |
| Jan 11, 2024 | 8.74 | 8.74 | 8.48 | 8.61 | 8.61 | 215,600 |
| Jan 10, 2024 | 8.77 | 8.98 | 8.71 | 8.74 | 8.74 | 214,700 |
| Jan 9, 2024 | 8.77 | 8.77 | 8.61 | 8.76 | 8.76 | 332,400 |
| Jan 8, 2024 | 8.76 | 9.06 | 8.71 | 8.90 | 8.90 | 298,900 |
| Jan 5, 2024 | 8.57 | 8.86 | 8.50 | 8.76 | 8.76 | 436,500 |
| Jan 4, 2024 | 8.58 | 8.65 | 8.54 | 8.58 | 8.58 | 232,500 |
| Jan 3, 2024 | 8.76 | 8.78 | 8.50 | 8.55 | 8.55 | 183,300 |
| Jan 2, 2024 | 8.79 | 9.02 | 8.76 | 8.80 | 8.80 | 267,500 |
| Dec 29, 2023 | 9.01 | 9.05 | 8.80 | 8.82 | 8.82 | 195,700 |
| Dec 28, 2023 | 9.06 | 9.11 | 9.00 | 9.03 | 9.03 | 195,400 |
| Dec 27, 2023 | 8.87 | 9.09 | 8.84 | 9.05 | 9.05 | 219,300 |
| Dec 26, 2023 | 8.81 | 8.88 | 8.78 | 8.87 | 8.87 | 136,800 |
| Dec 22, 2023 | 8.83 | 8.86 | 8.77 | 8.81 | 8.81 | 212,600 |
| Dec 21, 2023 | 8.79 | 8.84 | 8.69 | 8.78 | 8.78 | 211,900 |
| Dec 20, 2023 | 8.82 | 8.95 | 8.67 | 8.69 | 8.69 | 219,500 |
| Dec 19, 2023 | 8.78 | 8.92 | 8.68 | 8.87 | 8.87 | 332,900 |
| Dec 18, 2023 | 8.97 | 9.00 | 8.73 | 8.73 | 8.73 | 213,400 |
| Dec 15, 2023 | 9.22 | 9.24 | 8.85 | 8.89 | 8.89 | 464,500 |
| Dec 14, 2023 | 9.08 | 9.26 | 9.05 | 9.15 | 9.15 | 358,600 |
| Dec 13, 2023 | 8.83 | 8.99 | 8.69 | 8.98 | 8.98 | 283,600 |
| Dec 12, 2023 | 8.89 | 8.90 | 8.78 | 8.79 | 8.79 | 157,300 |
| Dec 11, 2023 | 8.75 | 8.91 | 8.75 | 8.87 | 8.87 | 270,100 |
| Dec 8, 2023 | 8.64 | 8.77 | 8.61 | 8.72 | 8.72 | 183,800 |
| Dec 7, 2023 | 8.55 | 8.69 | 8.43 | 8.67 | 8.67 | 191,000 |
| Dec 6, 2023 | 8.75 | 8.84 | 8.51 | 8.51 | 8.51 | 395,300 |
| Dec 5, 2023 | 8.80 | 8.89 | 8.68 | 8.71 | 8.71 | 347,300 |
| Dec 4, 2023 | 8.61 | 8.80 | 8.60 | 8.69 | 8.69 | 259,200 |
| Dec 1, 2023 | 8.31 | 8.83 | 8.30 | 8.60 | 8.60 | 299,200 |
| Nov 30, 2023 | 8.40 | 8.41 | 8.21 | 8.31 | 8.31 | 678,500 |
| Nov 29, 2023 | 8.51 | 8.51 | 8.39 | 8.40 | 8.40 | 191,100 |
| Nov 28, 2023 | 8.56 | 8.58 | 8.42 | 8.42 | 8.42 | 191,800 |
| Nov 27, 2023 | 8.68 | 8.68 | 8.56 | 8.59 | 8.59 | 174,100 |
| Nov 24, 2023 | 8.77 | 8.77 | 8.63 | 8.66 | 8.66 | 95,200 |
| Nov 22, 2023 | 8.72 | 8.85 | 8.65 | 8.80 | 8.80 | 294,400 |
| Nov 21, 2023 | 8.87 | 8.97 | 8.54 | 8.64 | 8.64 | 343,500 |
| Nov 20, 2023 | 8.83 | 8.94 | 8.74 | 8.92 | 8.92 | 274,700 |
| Nov 17, 2023 | 8.82 | 8.84 | 8.69 | 8.79 | 8.79 | 453,400 |
| Nov 16, 2023 | 8.96 | 8.96 | 8.72 | 8.72 | 8.72 | 215,300 |
| Nov 15, 2023 | 8.89 | 9.02 | 8.81 | 8.98 | 8.98 | 371,200 |
| Nov 14, 2023 | 8.44 | 8.90 | 8.44 | 8.87 | 8.87 | 677,300 |
| Nov 13, 2023 | 8.27 | 8.38 | 8.21 | 8.31 | 8.31 | 340,800 |
| Nov 10, 2023 | 8.28 | 8.31 | 8.19 | 8.30 | 8.30 | 201,500 |
| Nov 9, 2023 | 8.37 | 8.42 | 8.21 | 8.22 | 8.22 | 382,400 |
| Nov 8, 2023 | 8.39 | 8.40 | 8.29 | 8.34 | 8.34 | 274,100 |
| Nov 7, 2023 | 8.47 | 8.47 | 8.35 | 8.41 | 8.41 | 293,100 |
| Nov 6, 2023 | 8.77 | 8.81 | 8.18 | 8.46 | 8.46 | 540,600 |
| Nov 3, 2023 | 8.66 | 8.84 | 8.15 | 8.78 | 8.78 | 718,200 |
| Nov 2, 2023 | 8.75 | 8.90 | 8.51 | 8.71 | 8.71 | 580,500 |
| Nov 1, 2023 | 8.33 | 8.55 | 8.25 | 8.55 | 8.55 | 346,600 |
| Oct 31, 2023 | 8.26 | 8.46 | 8.17 | 8.35 | 8.35 | 295,800 |
| Oct 30, 2023 | 8.30 | 8.30 | 8.11 | 8.24 | 8.24 | 608,000 |
| Oct 27, 2023 | 8.18 | 8.32 | 8.15 | 8.21 | 8.21 | 264,900 |
| Oct 26, 2023 | 8.25 | 8.31 | 8.17 | 8.18 | 8.18 | 155,100 |
| Oct 25, 2023 | 8.24 | 8.36 | 8.20 | 8.23 | 8.23 | 200,900 |
| Oct 24, 2023 | 8.37 | 8.46 | 8.24 | 8.25 | 8.25 | 202,600 |
| Oct 23, 2023 | 8.30 | 8.48 | 8.20 | 8.33 | 8.33 | 202,900 |
| Oct 20, 2023 | 8.34 | 8.35 | 8.21 | 8.25 | 8.25 | 278,400 |
| Oct 19, 2023 | 8.35 | 8.47 | 8.28 | 8.32 | 8.32 | 193,800 |
| Oct 18, 2023 | 8.40 | 8.48 | 8.31 | 8.35 | 8.35 | 173,800 |
| Oct 17, 2023 | 8.35 | 8.51 | 8.35 | 8.48 | 8.48 | 275,800 |
| Oct 16, 2023 | 8.30 | 8.43 | 8.24 | 8.40 | 8.40 | 246,700 |
| Oct 13, 2023 | 8.35 | 8.35 | 8.20 | 8.21 | 8.21 | 203,000 |
| Oct 12, 2023 | 8.55 | 8.55 | 8.30 | 8.35 | 8.35 | 217,700 |
| Oct 11, 2023 | 8.63 | 8.72 | 8.44 | 8.52 | 8.52 | 259,900 |
| Oct 10, 2023 | 8.52 | 8.63 | 8.48 | 8.62 | 8.62 | 244,900 |
| Oct 9, 2023 | 8.41 | 8.56 | 8.31 | 8.52 | 8.52 | 257,200 |
| Oct 6, 2023 | 8.69 | 8.75 | 8.48 | 8.50 | 8.50 | 294,900 |
| Oct 5, 2023 | 8.84 | 8.90 | 8.66 | 8.68 | 8.68 | 256,600 |
| Oct 4, 2023 | 8.78 | 8.84 | 8.63 | 8.83 | 8.83 | 242,100 |
| Oct 3, 2023 | 9.03 | 9.03 | 8.73 | 8.78 | 8.78 | 305,600 |
| Oct 2, 2023 | 8.95 | 9.06 | 8.84 | 9.03 | 9.03 | 353,800 |
| Sep 29, 2023 | 9.06 | 9.11 | 8.91 | 8.95 | 8.95 | 306,400 |
| Sep 28, 2023 | 8.90 | 9.09 | 8.90 | 9.00 | 9.00 | 285,000 |
| Sep 27, 2023 | 8.86 | 8.98 | 8.85 | 8.90 | 8.90 | 368,000 |
| Sep 26, 2023 | 8.85 | 8.94 | 8.83 | 8.84 | 8.84 | 278,600 |
| Sep 25, 2023 | 8.91 | 8.99 | 8.87 | 8.93 | 8.93 | 212,500 |
| Sep 22, 2023 | 8.94 | 8.99 | 8.83 | 8.92 | 8.92 | 346,200 |
| Sep 21, 2023 | 9.01 | 9.01 | 8.91 | 8.93 | 8.93 | 222,400 |
| Sep 20, 2023 | 8.99 | 9.13 | 8.99 | 9.06 | 9.06 | 168,100 |
| Sep 19, 2023 | 9.02 | 9.04 | 8.92 | 8.97 | 8.97 | 218,500 |
| Sep 18, 2023 | 9.06 | 9.08 | 8.99 | 9.02 | 9.02 | 229,000 |
| Sep 15, 2023 | 9.20 | 9.24 | 9.00 | 9.07 | 9.07 | 749,800 |
| Sep 14, 2023 | 9.15 | 9.23 | 9.09 | 9.17 | 9.17 | 338,600 |
| Sep 13, 2023 | 9.18 | 9.22 | 9.05 | 9.07 | 9.07 | 294,300 |
| Sep 12, 2023 | 9.28 | 9.35 | 9.16 | 9.16 | 9.16 | 216,200 |
| Sep 11, 2023 | 9.34 | 9.36 | 9.19 | 9.30 | 9.30 | 232,900 |
| Sep 8, 2023 | 9.28 | 9.31 | 9.19 | 9.28 | 9.28 | 288,600 |
| Sep 7, 2023 | 9.21 | 9.28 | 9.14 | 9.26 | 9.26 | 368,200 |
| Sep 6, 2023 | 9.34 | 9.49 | 9.18 | 9.21 | 9.21 | 275,500 |
| Sep 5, 2023 | 9.58 | 9.58 | 9.31 | 9.32 | 9.32 | 317,000 |
| Sep 1, 2023 | 9.56 | 9.63 | 9.50 | 9.59 | 9.59 | 217,800 |
| Aug 31, 2023 | 9.62 | 9.65 | 9.50 | 9.51 | 9.51 | 226,500 |
| Aug 30, 2023 | 9.55 | 9.89 | 9.53 | 9.62 | 9.62 | 218,600 |
| Aug 29, 2023 | 9.52 | 9.69 | 9.43 | 9.57 | 9.57 | 265,600 |
| Aug 28, 2023 | 9.64 | 9.75 | 9.47 | 9.53 | 9.53 | 217,600 |
| Aug 25, 2023 | 9.62 | 9.93 | 9.56 | 9.60 | 9.60 | 430,300 |
| Aug 24, 2023 | 9.77 | 9.82 | 9.57 | 9.62 | 9.62 | 332,800 |
| Aug 23, 2023 | 9.86 | 9.89 | 9.76 | 9.82 | 9.82 | 189,100 |
| Aug 22, 2023 | 9.93 | 9.94 | 9.77 | 9.83 | 9.83 | 254,100 |
| Aug 21, 2023 | 10.03 | 10.04 | 9.89 | 9.90 | 9.90 | 216,400 |
| Aug 18, 2023 | 9.97 | 10.16 | 9.97 | 10.02 | 10.02 | 252,900 |
| Aug 17, 2023 | 10.21 | 10.24 | 9.96 | 9.97 | 9.97 | 271,900 |
| Aug 16, 2023 | 10.17 | 10.30 | 10.16 | 10.17 | 10.17 | 249,800 |
| Aug 15, 2023 | 10.15 | 10.25 | 10.05 | 10.22 | 10.22 | 350,500 |
| Aug 14, 2023 | 10.27 | 10.37 | 10.15 | 10.21 | 10.21 | 240,000 |
| Aug 11, 2023 | 10.35 | 10.49 | 10.28 | 10.31 | 10.31 | 226,800 |
| Aug 10, 2023 | 10.39 | 10.78 | 10.36 | 10.38 | 10.38 | 368,100 |
| Aug 9, 2023 | 10.74 | 10.81 | 10.11 | 10.12 | 10.12 | 545,200 |
| Aug 8, 2023 | 10.62 | 11.02 | 10.58 | 10.75 | 10.75 | 610,000 |
| Aug 7, 2023 | 10.45 | 10.80 | 10.45 | 10.63 | 10.63 | 464,700 |
| Aug 4, 2023 | 10.06 | 10.46 | 9.75 | 10.39 | 10.39 | 945,000 |
| Aug 3, 2023 | 10.14 | 10.22 | 10.06 | 10.08 | 10.08 | 339,500 |
| Aug 2, 2023 | 10.23 | 10.26 | 10.09 | 10.15 | 10.15 | 286,600 |
| Aug 1, 2023 | 10.58 | 10.64 | 10.30 | 10.33 | 10.33 | 763,800 |
| Jul 31, 2023 | 10.74 | 10.75 | 10.61 | 10.65 | 10.65 | 506,300 |
| Jul 28, 2023 | 10.41 | 10.81 | 10.41 | 10.73 | 10.73 | 919,700 |
| Jul 27, 2023 | 10.38 | 10.48 | 10.30 | 10.39 | 10.39 | 524,400 |
| Jul 26, 2023 | 10.20 | 10.41 | 10.19 | 10.41 | 10.41 | 502,800 |
| Jul 25, 2023 | 10.11 | 10.24 | 10.11 | 10.23 | 10.23 | 690,600 |
| Jul 24, 2023 | 10.14 | 10.21 | 9.93 | 10.13 | 10.13 | 863,200 |
| Jul 21, 2023 | 10.38 | 10.48 | 10.14 | 10.17 | 10.17 | 486,000 |
| Jul 20, 2023 | 10.16 | 10.36 | 10.10 | 10.35 | 10.35 | 504,000 |
| Jul 19, 2023 | 9.97 | 10.17 | 9.95 | 10.13 | 10.13 | 563,900 |
| Jul 18, 2023 | 9.81 | 9.99 | 9.75 | 9.95 | 9.95 | 369,100 |
| Jul 17, 2023 | 9.95 | 10.06 | 9.78 | 9.78 | 9.78 | 326,800 |
| Jul 14, 2023 | 10.07 | 10.09 | 9.87 | 9.96 | 9.96 | 402,500 |
| Jul 13, 2023 | 10.40 | 10.43 | 10.04 | 10.05 | 10.05 | 573,300 |
| Jul 12, 2023 | 9.98 | 10.32 | 9.94 | 10.30 | 10.30 | 864,500 |
| Jul 11, 2023 | 9.52 | 9.98 | 9.51 | 9.96 | 9.96 | 724,700 |
| Jul 10, 2023 | 9.32 | 9.59 | 9.26 | 9.50 | 9.50 | 831,700 |
| Jul 7, 2023 | 9.54 | 9.63 | 9.29 | 9.30 | 9.30 | 1,100,300 |
| Jul 6, 2023 | 8.91 | 9.66 | 8.87 | 9.52 | 9.52 | 1,659,700 |
| Jul 5, 2023 | 8.95 | 8.98 | 8.75 | 8.91 | 8.91 | 5,479,300 |
| Jul 3, 2023 | 8.74 | 8.98 | 8.74 | 8.98 | 8.98 | 858,300 |
| Jun 30, 2023 | 8.78 | 8.87 | 8.66 | 8.77 | 8.77 | 1,043,100 |
| Jun 29, 2023 | 8.45 | 8.95 | 8.35 | 8.70 | 8.70 | 2,282,800 |
| Jun 28, 2023 | 9.18 | 9.32 | 8.98 | 9.14 | 9.14 | 836,000 |
| Jun 27, 2023 | 9.18 | 9.38 | 9.15 | 9.19 | 9.19 | 607,600 |
| Jun 26, 2023 | 9.25 | 9.31 | 9.01 | 9.17 | 9.17 | 685,700 |
| Jun 23, 2023 | 9.36 | 9.59 | 9.27 | 9.29 | 9.29 | 1,607,100 |
| Jun 22, 2023 | 9.81 | 9.91 | 9.39 | 9.46 | 9.46 | 563,400 |
| Jun 21, 2023 | 9.66 | 9.90 | 9.51 | 9.85 | 9.85 | 333,000 |
| Jun 20, 2023 | 9.91 | 9.93 | 9.36 | 9.68 | 9.68 | 466,300 |
| Jun 16, 2023 | 10.02 | 10.04 | 9.82 | 9.93 | 9.93 | 816,700 |
| Jun 15, 2023 | 9.77 | 9.97 | 9.77 | 9.94 | 9.94 | 304,300 |
| Jun 14, 2023 | 9.88 | 9.98 | 9.69 | 9.82 | 9.82 | 333,000 |
| Jun 13, 2023 | 9.68 | 9.91 | 9.66 | 9.88 | 9.88 | 305,700 |
| Jun 12, 2023 | 9.50 | 9.73 | 9.44 | 9.68 | 9.68 | 258,700 |
| Jun 9, 2023 | 9.44 | 9.46 | 9.30 | 9.44 | 9.44 | 257,000 |
| Jun 8, 2023 | 9.81 | 9.82 | 9.42 | 9.44 | 9.44 | 327,500 |
| Jun 7, 2023 | 9.53 | 9.85 | 9.50 | 9.83 | 9.83 | 336,200 |
| Jun 6, 2023 | 9.21 | 9.53 | 9.21 | 9.48 | 9.48 | 376,900 |
| Jun 5, 2023 | 9.35 | 9.38 | 9.20 | 9.25 | 9.25 | 323,700 |
| Jun 2, 2023 | 9.31 | 9.44 | 9.27 | 9.41 | 9.41 | 300,200 |
| Jun 1, 2023 | 9.15 | 9.37 | 9.11 | 9.28 | 9.28 | 321,800 |
| May 31, 2023 | 9.16 | 9.22 | 9.02 | 9.14 | 9.14 | 270,300 |
| May 30, 2023 | 9.39 | 9.41 | 9.14 | 9.21 | 9.21 | 231,500 |
| May 26, 2023 | 9.20 | 9.40 | 9.17 | 9.39 | 9.39 | 258,000 |
| May 25, 2023 | 9.24 | 9.28 | 9.14 | 9.22 | 9.22 | 352,600 |
| May 24, 2023 | 9.42 | 9.45 | 9.21 | 9.24 | 9.24 | 319,600 |
| May 23, 2023 | 9.52 | 9.56 | 9.29 | 9.46 | 9.46 | 281,700 |
| May 22, 2023 | 9.68 | 9.69 | 9.48 | 9.56 | 9.56 | 279,200 |
| May 19, 2023 | 9.90 | 9.92 | 9.52 | 9.63 | 9.63 | 482,800 |
| May 18, 2023 | 9.79 | 9.87 | 9.69 | 9.83 | 9.83 | 260,700 |
| May 17, 2023 | 9.58 | 9.80 | 9.52 | 9.78 | 9.78 | 347,400 |
| May 16, 2023 | 9.44 | 9.58 | 9.32 | 9.53 | 9.53 | 344,900 |
| May 15, 2023 | 9.42 | 9.52 | 9.20 | 9.47 | 9.47 | 376,600 |
| May 12, 2023 | 9.26 | 9.43 | 9.20 | 9.42 | 9.42 | 221,100 |
| May 11, 2023 | 9.30 | 9.40 | 9.14 | 9.25 | 9.25 | 281,500 |
| May 10, 2023 | 9.30 | 9.53 | 9.21 | 9.36 | 9.36 | 451,700 |
| May 9, 2023 | 9.04 | 9.42 | 8.95 | 9.19 | 9.19 | 509,100 |
| May 8, 2023 | 9.46 | 9.52 | 8.88 | 9.06 | 9.06 | 851,900 |
| May 5, 2023 | 10.18 | 10.24 | 9.04 | 9.35 | 9.35 | 623,500 |
| May 4, 2023 | 9.99 | 10.12 | 9.36 | 9.52 | 9.52 | 452,000 |
| May 3, 2023 | 10.22 | 10.37 | 9.97 | 9.99 | 9.99 | 617,000 |
| May 2, 2023 | 9.98 | 10.24 | 9.76 | 10.22 | 10.22 | 701,700 |
| May 1, 2023 | 9.39 | 10.04 | 9.32 | 10.02 | 10.02 | 720,100 |
| Apr 28, 2023 | 9.13 | 9.36 | 9.11 | 9.32 | 9.32 | 912,000 |
| Apr 27, 2023 | 9.06 | 9.18 | 9.04 | 9.14 | 9.14 | 376,200 |
Related Tickers
CHUY Chuy's Holdings, Inc.
30.33
+1.17%
PBPB Potbelly Corporation
10.63
-1.21%
JACK Jack in the Box Inc.
58.79
+0.60%
NDLS Noodles & Company
1.4000
-0.36%
RRGB Red Robin Gourmet Burgers, Inc.
7.01
+1.59%
BH Biglari Holdings Inc.
206.85
+2.73%
DIN Dine Brands Global, Inc.
45.17
-1.12%
BJRI BJ's Restaurants, Inc.
33.44
+0.75%
TAST Carrols Restaurant Group, Inc.
9.51
0.00%
ARCO Arcos Dorados Holdings Inc.
10.84
+0.84%