Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	43.750	43.750	42.975	43.045	43.045	5,791
2025-08-18	44.110	44.250	43.595	43.775	43.775	10,482
2025-08-15	43.370	43.875	43.100	43.859	43.859	4,898
2025-08-14	43.780	43.790	42.049	42.615	42.615	14,013
2025-08-13	42.710	43.279	42.475	43.159	43.159	16,183
2025-08-12	42.120	43.188	42.065	42.711	42.711	14,513
2025-08-11	41.550	42.015	41.170	41.659	41.659	7,316
2025-08-08	42.470	42.580	41.839	41.890	41.890	5,287
2025-08-07	42.770	43.180	42.485	42.585	42.585	6,135
2025-08-06	42.760	42.902	42.435	42.710	42.710	7,277
2025-08-05	42.980	43.379	42.655	42.655	42.655	7,914
2025-08-04	42.610	43.035	42.270	42.671	42.671	3,981
2025-08-01	42.680	43.109	42.310	42.539	42.539	11,305
2025-07-31	43.700	43.850	42.940	42.999	42.999	14,295
2025-07-30	44.410	44.550	43.852	44.000	44.000	18,267
2025-07-29	45.620	45.620	44.260	44.395	44.395	24,940
2025-07-28	46.760	47.000	44.985	45.120	45.120	29,706
2025-07-25	45.890	47.115	45.690	46.258	46.258	82,046
2025-07-24	47.770	47.900	45.192	45.370	45.370	257,077
2025-07-23	52.490	53.000	52.240	52.807	52.807	8,862
2025-07-22	52.600	52.850	51.629	52.085	52.085	6,547
2025-07-21	54.440	54.440	52.610	52.878	52.878	3,486
2025-07-18	54.210	54.370	53.615	53.662	53.662	16,082
2025-07-17	53.890	54.010	52.555	53.581	53.581	3,000
2025-07-16	54.070	54.130	53.302	53.302	53.302	4,822
2025-07-15	54.970	55.060	54.095	54.251	54.251	3,235
2025-07-14	55.720	55.960	54.295	54.295	54.295	2,874
2025-07-11	56.260	56.362	55.549	55.870	55.870	2,129
2025-07-10	55.700	56.939	55.700	56.621	56.621	1,626
2025-07-09	55.500	55.795	55.093	55.420	55.420	10,573
2025-07-08	55.580	55.580	54.741	55.300	55.300	2,919
2025-07-07	56.600	56.750	54.935	55.075	55.075	3,900
2025-07-04	57.018	57.018	57.018	57.018	57.018	0
2025-07-03	57.244	57.244	56.790	57.018	57.018	13,072
2025-07-02	58.710	58.710	56.572	57.005	57.005	49,416
2025-07-01	56.540	58.155	56.475	57.995	57.995	27,322
2025-06-30	55.353	56.205	55.100	56.188	56.188	8,462
2025-06-27	54.260	55.125	54.210	55.079	55.079	2,149
2025-06-26	54.850	54.940	53.380	53.979	53.979	8,333
2025-06-25	54.750	55.280	54.702	55.020	55.020	3,041
2025-06-24	54.200	54.955	54.060	54.751	54.751	8,852
2025-06-23	52.300	53.575	52.300	53.331	53.331	16,201
2025-06-20	51.984	52.739	51.840	52.739	52.739	3,991
2025-06-19	51.750	51.750	51.750	51.750	51.750	0
2025-06-18	51.500	52.350	51.429	51.750	51.750	991
2025-06-17	52.350	52.500	51.215	51.335	51.335	3,016
2025-06-16	50.631	53.020	50.550	52.241	52.241	6,295
2025-06-13	50.180	50.650	49.980	50.400	50.400	2,282
2025-06-12	51.425	51.817	51.075	51.211	51.211	31,025
2025-06-11	50.660	51.770	50.660	51.679	51.679	5,062
2025-06-10	51.900	51.910	50.399	50.695	50.695	2,151
2025-06-09	52.030	52.600	51.499	51.592	51.592	12,272
2025-06-06	52.804	53.080	52.280	52.755	52.755	2,169
2025-06-05	52.527	53.830	52.264	53.087	53.087	4,483
2025-06-04	50.525	52.330	50.150	52.141	52.141	9,243
2025-06-03	49.345	50.455	49.152	50.275	50.275	7,539
2025-06-02	49.650	49.870	48.720	49.521	49.521	7,168
2025-05-30	49.710	49.990	49.310	49.915	49.915	2,050
2025-05-29	50.910	50.910	49.772	49.772	49.772	7,885
2025-05-28	51.000	51.130	50.032	50.179	50.179	11,413

← NewerPage 6 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.