Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-12	29.980	31.245	29.850	31.050	31.050	33,502
2025-11-11	30.550	30.810	29.772	29.900	29.900	20,108
2025-11-10	30.800	31.140	30.390	30.465	30.465	18,063
2025-11-07	30.650	30.700	30.053	30.190	30.190	12,292
2025-11-06	31.900	31.980	30.490	30.685	30.685	29,703
2025-11-05	31.730	32.278	31.410	32.159	32.159	22,200
2025-11-04	31.220	32.030	31.000	31.901	31.901	19,411
2025-11-03	31.780	32.111	31.300	31.555	31.555	46,575
2025-10-31	33.350	34.090	31.225	31.545	31.545	71,804
2025-10-30	32.210	34.100	31.010	32.939	32.939	254,698
2025-10-29	40.450	40.620	39.782	40.150	40.150	18,935
2025-10-28	41.240	41.240	40.354	40.375	40.375	12,127
2025-10-27	41.420	41.500	40.995	41.059	41.059	12,254
2025-10-24	41.980	42.110	41.057	41.075	41.075	12,060
2025-10-23	41.750	42.020	41.135	42.010	42.010	9,600
2025-10-22	42.570	42.810	41.468	41.901	41.901	8,301
2025-10-21	41.660	42.585	41.560	42.432	42.432	17,897
2025-10-20	42.010	42.319	41.328	41.535	41.535	10,369
2025-10-17	41.510	42.240	41.050	41.651	41.651	4,228
2025-10-16	41.910	42.160	41.505	41.640	41.640	8,390
2025-10-15	42.290	42.778	41.905	42.083	42.083	11,776
2025-10-14	40.500	42.587	40.090	42.341	42.341	26,380
2025-10-13	40.010	41.030	39.900	40.930	40.930	5,933
2025-10-10	41.350	41.350	39.831	39.945	39.945	21,367
2025-10-09	41.000	41.650	40.920	41.182	41.182	15,444
2025-10-08	40.970	41.500	40.292	40.995	40.995	13,456
2025-10-07	41.790	41.790	40.689	41.029	41.029	22,527
2025-10-06	41.980	42.020	41.191	41.912	41.912	16,364
2025-10-03	40.390	41.659	40.200	41.502	41.502	25,439
2025-10-02	39.070	40.188	39.010	40.188	40.188	8,037
2025-10-01	39.030	39.700	38.791	38.878	38.878	9,616
2025-09-30	39.860	39.860	38.850	39.079	39.079	6,805
2025-09-29	40.210	40.320	39.800	40.161	40.161	5,552
2025-09-26	39.400	39.980	39.252	39.960	39.960	7,549
2025-09-25	39.500	39.500	38.820	39.108	39.108	7,851
2025-09-24	39.660	39.800	39.001	39.235	39.235	8,785
2025-09-23	40.190	40.340	39.737	39.755	39.755	8,059
2025-09-22	39.460	40.005	39.135	39.675	39.675	7,197
2025-09-19	39.960	40.020	38.985	39.148	39.148	12,952
2025-09-18	40.280	40.390	39.520	39.795	39.795	16,778
2025-09-17	39.350	40.240	39.350	40.000	40.000	12,399
2025-09-16	39.390	39.462	38.900	39.228	39.228	33,567
2025-09-15	38.790	39.000	38.425	38.625	38.625	17,204
2025-09-12	39.070	39.070	38.365	38.589	38.589	16,813
2025-09-11	38.930	39.089	38.310	39.089	39.089	44,071
2025-09-10	39.660	39.660	38.545	38.685	38.685	30,846
2025-09-09	39.800	39.840	39.265	39.578	39.578	13,810
2025-09-08	41.140	41.140	39.480	39.605	39.605	52,573
2025-09-05	41.460	41.960	40.732	40.875	40.875	13,060
2025-09-04	41.810	41.810	41.045	41.370	41.370	17,090
2025-09-03	41.870	42.260	41.679	41.679	41.679	18,081
2025-09-02	41.900	42.090	41.483	41.675	41.675	9,170
2025-09-01	42.095	42.095	42.095	42.095	42.095	0
2025-08-29	42.350	42.440	41.779	42.095	42.095	4,241
2025-08-28	42.780	42.780	42.021	42.240	42.240	3,398
2025-08-27	42.490	42.931	42.450	42.590	42.590	3,179
2025-08-26	42.790	43.115	42.292	42.450	42.450	9,501
2025-08-22	42.960	43.679	42.950	43.602	43.602	6,963
2025-08-21	43.200	43.200	42.651	43.039	43.039	5,424
2025-08-20	43.200	43.960	43.048	43.265	43.265	10,585

← NewerPage 5 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.