Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	51.220	51.358	50.820	51.331	51.331	1,543
2025-05-23	50.140	50.761	50.140	50.625	50.625	1,328
2025-05-22	50.670	50.900	50.290	50.732	50.732	1,653
2025-05-21	51.200	51.620	50.671	50.859	50.859	2,450
2025-05-20	52.270	52.270	51.505	51.505	51.505	3,016
2025-05-19	51.890	52.540	51.550	52.070	52.070	13,376
2025-05-16	51.795	52.360	51.490	52.285	52.285	4,771
2025-05-15	51.960	52.362	51.621	52.081	52.081	4,391
2025-05-14	50.750	52.685	50.600	52.409	52.409	7,556
2025-05-13	50.807	51.290	50.240	50.482	50.482	2,416
2025-05-12	51.180	51.180	50.240	50.739	50.739	4,672
2025-05-09	51.987	51.987	49.492	49.942	49.942	17,178
2025-05-08	51.830	52.125	51.441	51.965	51.965	3,505
2025-05-07	50.325	51.789	49.910	51.459	51.459	1,740
2025-05-06	49.590	50.650	49.400	50.465	50.465	1,619
2025-05-02	50.370	51.749	50.370	51.312	51.312	1,350
2025-05-01	50.700	50.950	50.130	50.460	50.460	26,174
2025-04-30	49.650	50.291	49.145	50.290	50.290	2,143
2025-04-29	50.690	50.810	49.850	50.770	50.770	2,855
2025-04-28	51.440	52.445	50.804	50.805	50.805	31,838
2025-04-25	49.580	51.705	49.120	51.401	51.401	7,813
2025-04-24	47.300	50.580	47.000	49.275	49.275	20,537
2025-04-23	48.650	49.570	48.585	48.705	48.705	2,085
2025-04-22	47.020	47.390	46.458	46.568	46.568	3,881
2025-04-17	48.130	48.500	47.500	48.500	48.500	1,094
2025-04-16	48.500	49.051	47.869	48.030	48.030	5,596
2025-04-15	49.630	49.920	48.849	48.910	48.910	1,317
2025-04-14	50.390	50.550	48.230	49.281	49.281	4,692
2025-04-11	50.170	50.530	49.320	49.797	49.797	2,000
2025-04-10	50.580	50.730	48.560	50.240	50.240	4,339
2025-04-09	46.400	50.921	45.000	50.660	50.660	6,597
2025-04-08	47.622	48.350	46.175	46.398	46.398	10,671
2025-04-07	45.100	48.145	44.529	46.648	46.648	16,541
2025-04-04	49.820	50.000	46.940	47.580	47.580	11,144
2025-04-03	50.050	50.395	49.639	50.130	50.130	6,720
2025-04-02	51.450	52.251	50.780	51.752	51.752	3,530
2025-04-01	50.100	51.290	50.100	51.141	51.141	2,783
2025-03-31	49.230	49.925	48.852	49.885	49.885	3,889
2025-03-28	50.880	50.880	49.670	49.920	49.920	7,953
2025-03-27	50.082	51.308	49.970	51.030	51.030	6,514
2025-03-26	49.870	50.098	49.270	50.089	50.089	5,126
2025-03-25	49.940	50.205	49.575	49.609	49.609	51,115
2025-03-24	49.190	49.748	48.420	49.385	49.385	15,009
2025-03-21	48.295	48.670	48.016	48.512	48.512	3,619
2025-03-20	48.840	49.330	48.695	48.890	48.890	6,350
2025-03-19	47.810	48.859	47.790	48.850	48.850	6,568
2025-03-18	49.270	49.480	47.550	47.681	47.681	14,938
2025-03-17	50.150	50.150	49.325	49.800	49.800	4,635
2025-03-14	50.282	50.282	49.190	50.068	50.068	3,648
2025-03-13	49.990	50.100	48.239	48.915	48.915	11,915
2025-03-12	50.610	51.490	49.810	50.220	50.220	32,157
2025-03-11	49.500	51.230	49.500	50.650	50.650	46,142
2025-03-10	49.320	50.520	49.000	49.291	49.291	34,436
2025-03-07	51.570	51.670	48.031	49.726	49.726	27,394
2025-03-06	52.800	53.452	52.101	52.240	52.240	8,586
2025-03-05	53.270	53.880	52.979	53.591	53.591	3,720
2025-03-04	54.060	54.060	52.365	52.789	52.789	9,060
2025-03-03	54.810	55.630	54.508	54.620	54.620	24,245
2025-02-28	52.650	53.102	52.311	52.890	52.890	5,780
2025-02-27	53.600	53.950	52.850	53.065	53.065	14,892

← NewerPage 7 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.