Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	39.000	39.655	38.680	39.450	39.450	1,901
2026-02-06	38.150	40.112	38.020	39.429	39.429	10,029
2026-02-05	39.850	40.410	38.822	38.960	38.960	10,372
2026-02-04	37.000	39.790	36.250	39.273	39.273	33,072
2026-02-03	38.570	39.200	37.852	37.852	37.852	13,162
2026-02-02	38.300	39.000	38.040	38.631	38.631	6,117
2026-01-30	38.900	39.200	38.441	38.745	38.745	7,194
2026-01-29	39.230	39.530	38.100	38.989	38.989	22,752
2026-01-28	39.420	40.100	39.152	39.153	39.153	8,813
2026-01-27	39.880	39.892	39.080	39.556	39.556	3,660
2026-01-26	40.730	41.110	39.481	39.650	39.650	9,662
2026-01-23	40.430	41.310	40.200	40.880	40.880	9,736
2026-01-22	40.760	41.075	40.200	41.040	41.040	3,691
2026-01-21	38.950	40.879	38.800	40.800	40.800	19,912
2026-01-20	39.500	40.230	39.110	39.655	39.655	11,411
2026-01-19	40.075	40.075	40.075	40.075	40.075	0
2026-01-16	40.740	40.740	39.590	40.075	40.075	3,612
2026-01-15	40.500	40.829	40.000	40.650	40.650	4,892
2026-01-14	39.160	40.310	39.080	40.203	40.203	13,175
2026-01-13	40.090	40.500	38.700	38.910	38.910	13,282
2026-01-12	39.960	40.599	39.330	40.463	40.463	48,612
2026-01-09	38.720	39.915	38.720	39.882	39.882	16,485
2026-01-08	38.750	39.808	38.000	39.630	39.630	9,116
2026-01-07	38.750	39.480	38.250	38.890	38.890	17,342
2026-01-06	38.440	39.200	38.250	38.982	38.982	7,495
2026-01-05	37.300	39.030	37.220	38.721	38.721	23,721
2026-01-02	36.540	37.645	36.540	37.411	37.411	16,371
2025-12-31	37.020	37.171	36.750	37.151	37.151	5,318
2025-12-30	37.140	37.610	36.900	37.195	37.195	14,592
2025-12-29	37.700	38.110	37.070	37.110	37.110	17,540
2025-12-24	37.750	38.060	37.600	37.890	37.890	2,995
2025-12-23	37.870	38.180	37.000	37.339	37.339	7,237
2025-12-22	37.670	38.170	37.380	37.869	37.869	5,727
2025-12-19	37.670	38.169	36.980	38.125	38.125	18,100
2025-12-18	37.010	38.039	36.420	37.825	37.825	17,347
2025-12-17	35.680	37.275	35.660	37.237	37.237	40,217
2025-12-16	35.900	36.250	35.411	35.490	35.490	15,441
2025-12-15	36.320	36.920	35.500	35.985	35.985	28,007
2025-12-12	34.940	36.340	34.910	36.321	36.321	62,499
2025-12-11	33.880	34.940	33.880	34.868	34.868	8,382
2025-12-10	33.800	34.000	33.620	33.771	33.771	3,876
2025-12-09	33.640	34.079	33.460	34.035	34.035	10,756
2025-12-08	33.820	34.750	33.545	33.565	33.565	11,662
2025-12-05	34.140	34.370	33.690	33.760	33.760	13,772
2025-12-04	33.880	34.460	33.435	33.935	33.935	11,148
2025-12-03	34.300	34.560	34.000	34.425	34.425	7,058
2025-12-02	34.400	34.500	33.780	34.319	34.319	8,856
2025-12-01	34.500	35.190	33.580	34.855	34.855	15,589
2025-11-28	34.140	34.780	34.000	34.500	34.500	16,056
2025-11-27	34.052	34.052	34.052	34.052	34.052	0
2025-11-26	32.950	34.235	32.950	34.052	34.052	31,236
2025-11-25	31.240	33.250	31.100	33.076	33.076	35,650
2025-11-24	31.550	31.850	31.262	31.560	31.560	9,375
2025-11-21	30.390	31.858	30.062	31.858	31.858	10,377
2025-11-20	31.110	31.750	30.701	30.701	30.701	10,744
2025-11-19	30.780	31.222	30.518	31.015	31.015	12,227
2025-11-18	30.450	31.020	30.300	30.465	30.465	31,572
2025-11-17	31.790	31.940	30.590	30.591	30.591	22,345
2025-11-14	31.290	31.520	30.860	31.460	31.460	19,245
2025-11-13	31.300	31.919	31.170	31.292	31.292	20,891

← NewerPage 4 of 5 · 254 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.