Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	32.380	33.450	32.100	32.880	32.880	10,204
2026-05-05	32.040	33.030	31.730	31.880	31.880	4,573
2026-05-04	33.500	33.940	32.201	32.208	32.208	35,283
2026-05-01	34.020	35.000	33.050	33.050	33.050	17,582
2026-04-30	33.950	35.210	33.480	34.015	34.015	10,107
2026-04-29	33.150	33.150	32.575	32.670	32.670	11,828
2026-04-28	33.800	34.890	32.980	33.100	33.100	6,496
2026-04-27	34.230	34.660	33.700	33.870	33.870	2,137
2026-04-24	34.000	34.890	33.410	34.130	34.130	3,205
2026-04-23	34.790	35.280	33.930	33.930	33.930	8,896
2026-04-22	36.380	36.400	34.760	35.090	35.090	4,902
2026-04-21	35.840	37.080	35.000	36.000	36.000	8,740
2026-04-20	35.680	36.100	35.000	35.850	35.850	7,860
2026-04-17	35.020	36.639	35.000	35.800	35.800	12,830
2026-04-16	35.430	35.640	35.000	35.070	35.070	2,652
2026-04-15	34.970	35.495	34.500	35.420	35.420	2,542
2026-04-14	34.550	35.230	33.950	34.790	34.790	1,142
2026-04-13	33.560	34.789	33.100	34.645	34.645	12,453
2026-04-10	34.800	35.000	33.500	34.110	34.110	4,323
2026-04-09	33.640	34.630	33.030	34.575	34.575	6,605
2026-04-08	34.000	35.290	33.730	33.970	33.970	6,784
2026-04-07	33.040	34.120	32.220	32.895	32.895	8,707
2026-04-02	32.410	33.195	31.700	33.150	33.150	3,626
2026-04-01	32.100	32.880	32.050	32.660	32.660	6,851
2026-03-31	31.470	32.255	30.710	31.890	31.890	3,637
2026-03-30	30.780	31.572	30.610	31.082	31.082	14,520
2026-03-27	32.370	33.660	30.790	30.835	30.835	6,349
2026-03-26	32.300	33.020	31.880	32.202	32.202	4,031
2026-03-25	33.250	33.480	32.125	32.440	32.440	2,018
2026-03-24	33.050	33.720	32.490	32.935	32.935	8,846
2026-03-23	33.220	34.260	32.210	33.650	33.650	5,791
2026-03-20	32.950	33.960	32.917	33.065	33.065	6,752
2026-03-19	32.610	33.183	32.240	33.160	33.160	6,874
2026-03-18	34.700	34.750	32.861	32.861	32.861	14,492
2026-03-17	33.950	35.038	33.740	34.530	34.530	4,795
2026-03-16	32.740	33.820	32.500	33.820	33.820	9,051
2026-03-13	32.780	33.200	32.350	32.530	32.530	6,607
2026-03-12	33.790	33.880	32.649	32.649	32.649	7,227
2026-03-11	35.250	35.250	33.620	33.875	33.875	3,722
2026-03-10	35.350	36.000	34.555	34.960	34.960	4,009
2026-03-09	34.990	35.300	33.340	34.520	34.520	6,142
2026-03-06	37.000	37.300	35.140	35.482	35.482	5,841
2026-03-05	36.810	37.420	36.380	36.860	36.860	5,375
2026-03-04	36.520	37.180	36.290	36.890	36.890	3,032
2026-03-03	36.250	36.918	35.460	36.815	36.815	14,088
2026-03-02	36.600	36.990	35.710	36.485	36.485	4,869
2026-02-27	37.900	38.250	36.301	36.950	36.950	7,158
2026-02-26	37.420	38.310	36.880	38.030	38.030	14,579
2026-02-25	36.570	37.341	36.240	37.341	37.341	66,734
2026-02-24	36.800	36.890	36.270	36.351	36.351	2,568
2026-02-23	37.700	37.710	36.195	36.441	36.441	20,430
2026-02-20	37.980	38.300	37.281	37.481	37.481	7,906
2026-02-19	38.720	38.830	37.522	37.700	37.700	7,366
2026-02-18	37.880	39.185	37.770	38.619	38.619	9,222
2026-02-17	36.250	37.930	36.010	37.700	37.700	13,482
2026-02-16	36.880	36.880	36.880	36.880	36.880	0
2026-02-13	35.800	37.020	35.540	36.880	36.880	5,784
2026-02-12	37.250	37.600	35.851	35.882	35.882	12,650
2026-02-11	38.430	38.560	36.931	37.122	37.122	21,749
2026-02-10	39.550	39.910	38.810	38.815	38.815	8,590

← NewerPage 3 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.