Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	52.550	54.600	52.500	53.740	53.740	6,513
2025-02-25	51.270	52.378	50.561	52.272	52.272	8,545
2025-02-24	51.760	51.760	50.586	51.391	51.391	12,183
2025-02-21	53.070	53.190	51.529	51.591	51.591	14,346
2025-02-20	53.730	53.800	52.529	52.649	52.649	15,341
2025-02-19	54.600	54.643	53.131	53.620	53.620	41,402
2025-02-18	57.500	57.500	54.955	55.011	55.011	135,401
2025-02-17	57.110	57.110	57.110	57.110	57.110	0
2025-02-14	58.100	58.220	57.070	57.110	57.110	3,892
2025-02-13	57.550	58.380	57.410	57.860	57.860	3,392
2025-02-12	56.320	57.169	55.780	56.832	56.832	5,507
2025-02-11	57.790	57.790	56.689	56.720	56.720	11,288
2025-02-10	57.600	59.040	57.305	58.255	58.255	8,470
2025-02-07	57.200	57.810	56.995	57.240	57.240	13,580
2025-02-06	57.460	58.240	56.540	56.850	56.850	6,601
2025-02-05	56.200	58.270	55.650	57.685	57.685	34,096
2025-02-04	59.200	59.200	58.292	59.028	59.028	7,418
2025-02-03	57.000	58.505	56.270	58.321	58.321	8,310
2025-01-31	59.000	59.110	58.470	58.500	58.500	12,125
2025-01-30	58.630	59.510	58.450	58.680	58.680	36,600
2025-01-29	57.520	58.550	57.330	58.320	58.320	5,070
2025-01-28	58.180	58.280	57.155	57.655	57.655	28,594
2025-01-27	56.150	58.325	56.150	58.325	58.325	5,576
2025-01-24	57.390	57.390	56.410	56.541	56.541	3,745
2025-01-23	55.850	57.230	55.640	57.198	57.198	10,171
2025-01-22	55.980	56.350	55.320	55.695	55.695	10,811
2025-01-21	57.460	57.790	56.060	56.265	56.265	38,533
2025-01-20	57.380	57.380	57.380	57.380	57.380	0
2025-01-17	58.710	58.910	57.230	57.380	57.380	7,178
2025-01-16	57.325	59.085	57.325	58.548	58.548	4,677
2025-01-15	56.720	57.600	56.720	57.160	57.160	6,998
2025-01-14	56.720	56.799	56.189	56.471	56.471	7,194
2025-01-13	56.220	56.280	55.505	56.240	56.240	6,736
2025-01-10	57.660	57.750	56.802	56.802	56.802	6,349
2025-01-09	57.790	57.790	57.790	57.790	57.790	0
2025-01-08	58.080	58.080	57.390	57.790	57.790	5,087
2025-01-07	58.760	58.820	57.970	58.175	58.175	20,456
2025-01-06	60.073	60.073	58.500	59.085	59.085	8,058
2025-01-03	60.100	60.240	59.220	59.770	59.770	14,451
2025-01-02	60.950	61.160	59.700	59.930	59.930	3,218
2024-12-31	60.060	60.528	60.060	60.245	60.245	1,151
2024-12-30	60.750	60.910	59.790	60.530	60.530	5,301
2024-12-27	61.000	61.220	60.440	60.895	60.895	4,478
2024-12-24	61.570	62.410	61.570	62.250	62.250	1,504
2024-12-23	61.525	61.690	61.002	61.430	61.430	2,807
2024-12-20	61.650	62.732	60.810	62.281	62.281	5,165
2024-12-19	62.010	62.695	61.265	61.918	61.918	5,730
2024-12-18	64.000	64.120	62.952	62.980	62.980	8,424
2024-12-17	64.220	64.810	63.950	64.550	64.550	4,635
2024-12-16	64.980	65.290	64.750	64.800	64.800	3,817
2024-12-13	66.014	66.490	64.440	64.578	64.578	11,689
2024-12-12	65.900	66.720	65.660	66.331	66.331	5,236
2024-12-11	65.100	65.780	64.940	65.435	65.435	11,267
2024-12-10	64.620	65.090	64.331	64.945	64.945	40,677
2024-12-09	65.460	65.700	63.751	64.395	64.395	159,103
2024-12-06	65.720	66.030	65.130	65.712	65.712	53,882
2024-12-05	64.000	65.206	63.560	65.206	65.206	5,357
2024-12-04	61.750	64.026	61.750	63.695	63.695	16,709
2024-12-03	60.700	60.974	60.425	60.590	60.590	2,876
2024-12-02	61.430	62.100	60.663	60.944	60.944	27,268

← NewerPage 8 of 22 · 1,263 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.