Chipotle Mexican Grill, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	35.800	39.070	35.630	38.715	38.715	57,664
2026-07-29	33.390	34.471	33.350	34.305	34.305	8,033
2026-07-28	33.010	34.006	31.670	33.590	33.590	7,171
2026-07-27	31.890	33.360	31.810	33.180	33.180	8,886
2026-07-24	32.250	32.460	31.590	31.613	31.613	2,961
2026-07-23	32.110	32.960	31.545	31.930	31.930	8,320
2026-07-22	33.320	33.800	32.600	33.150	33.150	2,145
2026-07-21	33.220	33.615	32.285	33.580	33.580	3,239
2026-07-20	34.720	34.750	32.780	33.260	33.260	9,933
2026-07-17	34.130	35.410	33.400	34.410	34.410	7,274
2026-07-16	34.700	35.700	34.115	34.500	34.500	5,738
2026-07-15	36.050	36.900	35.790	35.840	35.840	3,184
2026-07-14	37.100	37.100	35.350	36.640	36.640	5,176
2026-07-13	35.280	36.968	35.100	36.965	36.965	15,851
2026-07-10	34.230	35.770	34.230	35.391	35.391	6,793
2026-07-09	33.460	34.480	33.040	34.451	34.451	4,977
2026-07-08	34.400	34.510	33.000	33.670	33.670	4,123
2026-07-07	33.860	35.305	33.690	34.330	34.330	18,423
2026-07-06	35.500	36.480	33.800	34.225	34.225	11,983
2026-07-03	35.310	35.310	35.310	35.310	35.310	0
2026-07-02	34.910	36.100	34.480	35.310	35.310	7,710
2026-07-01	34.250	35.075	33.000	34.990	34.990	5,293
2026-06-30	33.000	33.815	32.420	33.530	33.530	8,760
2026-06-29	33.470	33.600	32.520	32.850	32.850	5,484
2026-06-26	32.390	33.500	32.230	33.045	33.045	5,848
2026-06-25	31.140	32.155	31.100	31.827	31.827	3,943
2026-06-24	31.000	31.758	30.900	31.430	31.430	2,174
2026-06-23	30.550	31.320	30.400	31.121	31.121	3,560
2026-06-22	32.750	33.330	30.935	31.069	31.069	7,802
2026-06-19	32.625	32.625	32.625	32.625	32.625	0
2026-06-18	31.640	32.770	31.640	32.625	32.625	8,728
2026-06-17	32.610	32.860	31.690	32.142	32.142	13,958
2026-06-16	32.690	33.430	32.000	33.000	33.000	8,955
2026-06-15	32.520	33.035	31.990	32.600	32.600	13,805
2026-06-12	31.080	32.543	31.080	32.270	32.270	28,364
2026-06-11	30.500	31.180	30.110	31.155	31.155	13,568
2026-06-10	30.000	30.800	29.780	30.499	30.499	11,180
2026-06-09	29.370	30.239	29.140	29.820	29.820	18,688
2026-06-08	29.450	29.500	28.750	29.270	29.270	3,929
2026-06-05	28.360	30.230	28.360	29.701	29.701	67,290
2026-06-04	28.850	29.500	28.331	28.360	28.360	19,467
2026-06-03	29.320	29.330	28.191	28.945	28.945	48,249
2026-06-02	30.550	30.710	29.100	29.320	29.320	49,309
2026-06-01	32.010	32.350	30.640	30.808	30.808	12,402
2026-05-29	32.320	32.700	32.080	32.250	32.250	5,813
2026-05-28	32.500	32.830	31.830	32.169	32.169	11,889
2026-05-27	32.300	33.310	32.216	32.710	32.710	4,933
2026-05-26	33.600	33.600	32.031	32.120	32.120	13,534
2026-05-22	32.860	33.310	32.000	32.681	32.681	2,836
2026-05-21	32.950	33.300	32.180	32.703	32.703	5,250
2026-05-20	33.950	33.950	32.220	33.129	33.129	6,404
2026-05-19	33.640	33.920	33.320	33.420	33.420	8,709
2026-05-18	32.500	33.650	32.280	33.531	33.531	9,213
2026-05-15	32.020	33.330	31.900	32.670	32.670	3,970
2026-05-14	32.140	32.629	32.010	32.380	32.380	12,773
2026-05-13	32.590	33.330	31.972	32.200	32.200	2,239
2026-05-12	31.830	33.060	31.570	32.852	32.852	5,740
2026-05-11	32.460	32.800	31.649	31.930	31.930	21,108
2026-05-08	33.050	33.520	32.130	32.509	32.509	4,000
2026-05-07	32.940	33.020	32.000	32.882	32.882	9,079

← NewerPage 2 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.