Chipotle Mexican Grill, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	28.080	28.250	27.320	27.390	27.390	20,821
2026-10-22	28.080	28.450	27.910	27.952	27.952	9,939
2026-10-21	29.820	29.820	28.090	28.090	28.090	40,210
2026-10-20	29.860	30.515	29.500	29.700	29.700	10,372
2026-10-19	29.920	30.100	29.449	29.590	29.590	10,291
2026-10-16	30.700	31.055	29.890	29.890	29.890	10,751
2026-10-15	30.520	31.270	30.320	30.680	30.680	11,007
2026-10-14	30.490	30.800	30.000	30.168	30.168	10,891
2026-10-13	30.410	30.700	30.050	30.500	30.500	6,070
2026-10-12	31.600	31.720	29.945	29.945	29.945	21,979
2026-10-09	32.730	32.950	31.270	31.408	31.408	27,700
2026-10-08	30.840	33.260	30.550	33.111	33.111	86,292
2026-10-07	31.010	31.410	30.480	30.570	30.570	2,882
2026-10-06	30.860	31.430	30.610	30.910	30.910	8,842
2026-10-05	32.150	32.800	30.220	30.778	30.778	43,178
2026-10-02	32.300	32.900	31.840	32.338	32.338	11,766
2026-10-01	32.300	32.300	31.730	32.115	32.115	8,259
2026-09-30	32.660	32.660	31.635	31.788	31.788	4,781
2026-09-29	31.660	32.530	31.270	32.238	32.238	5,624
2026-09-28	31.330	33.550	31.242	32.530	32.530	9,979
2026-09-25	32.590	32.590	31.430	31.550	31.550	22,798
2026-09-24	32.640	33.000	31.790	31.960	31.960	9,281
2026-09-23	32.790	32.900	32.135	32.851	32.851	7,438
2026-09-22	33.530	33.820	32.900	33.285	33.285	6,515
2026-09-21	33.600	33.880	32.792	33.400	33.400	22,115
2026-09-18	33.622	33.880	32.940	33.070	33.070	18,237
2026-09-17	33.760	34.520	33.701	33.775	33.775	2,930
2026-09-16	34.880	35.240	34.090	34.295	34.295	12,773
2026-09-15	36.700	37.140	34.463	34.650	34.650	19,124
2026-09-14	36.100	37.215	35.920	37.017	37.017	14,535
2026-09-11	36.500	36.640	35.695	36.170	36.170	2,339
2026-09-10	36.260	36.420	35.750	36.328	36.328	1,488
2026-09-09	36.600	38.083	36.065	36.522	36.522	23,958
2026-09-08	37.200	37.405	35.900	37.028	37.028	24,787
2026-09-04	37.270	37.580	36.848	37.228	37.228	8,971
2026-09-03	38.600	38.900	37.540	37.850	37.850	7,932
2026-09-02	37.270	38.850	37.260	38.350	38.350	12,194
2026-09-01	37.940	38.360	37.560	37.695	37.695	10,794
2026-08-31	37.750	38.220	37.270	38.091	38.091	1,846
2026-08-28	36.860	38.230	35.770	38.001	38.001	5,951
2026-08-27	37.460	37.610	36.500	36.910	36.910	7,153
2026-08-26	37.930	37.940	36.770	37.540	37.540	5,015
2026-08-25	37.730	38.250	37.480	37.560	37.560	13,745
2026-08-24	36.780	38.038	35.900	37.810	37.810	14,930
2026-08-21	35.100	36.515	35.100	36.400	36.400	12,291
2026-08-20	34.640	35.205	33.975	35.110	35.110	16,387
2026-08-19	33.520	35.205	33.200	35.135	35.135	30,388
2026-08-18	33.760	34.002	33.200	33.820	33.820	6,510
2026-08-17	34.000	34.095	33.110	33.621	33.621	13,903
2026-08-14	32.880	33.840	32.600	33.662	33.662	34,493
2026-08-13	32.640	33.455	32.568	32.590	32.590	13,874
2026-08-12	32.320	33.000	31.640	32.700	32.700	8,724
2026-08-11	32.300	32.900	31.648	32.038	32.038	6,042
2026-08-10	32.820	32.920	32.250	32.418	32.418	12,303
2026-08-07	33.660	34.080	32.951	33.110	33.110	20,586
2026-08-06	34.690	35.010	33.420	33.580	33.580	22,240
2026-08-05	34.240	35.142	34.080	34.910	34.910	76,722
2026-08-04	37.010	38.000	34.250	34.610	34.610	24,451
2026-08-03	37.490	38.031	36.945	37.090	37.090	15,716
2026-07-31	38.500	39.250	36.850	37.650	37.650	12,318

Page 1 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.