Chipotle Mexican Grill Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	28.090	28.470	27.820	28.140	28.140	26,826,828
2026-10-21	29.030	29.100	27.870	28.120	28.120	27,919,300
2026-10-20	30.480	30.720	29.480	29.650	29.650	18,578,600
2026-10-19	29.710	29.900	29.410	29.850	29.850	25,726,900
2026-10-16	30.650	31.060	29.770	29.890	29.890	17,234,700
2026-10-15	30.930	31.320	30.490	30.580	30.580	17,390,900
2026-10-14	30.420	30.540	29.970	30.520	30.520	17,442,300
2026-10-13	30.460	30.690	30.170	30.350	30.350	16,203,900
2026-10-12	30.750	31.180	29.830	30.400	30.400	29,168,600
2026-10-09	32.510	32.820	31.230	31.590	31.590	20,086,200
2026-10-08	30.680	33.400	30.460	32.680	32.680	72,036,000
2026-10-07	30.810	31.000	30.450	30.770	30.770	12,931,000
2026-10-06	30.760	31.460	30.610	30.900	30.900	17,755,400
2026-10-05	32.120	32.160	30.210	30.850	30.850	23,621,700
2026-10-02	32.480	32.550	31.830	32.360	32.360	15,074,300
2026-10-01	31.950	32.450	31.730	32.320	32.320	18,540,000
2026-09-30	31.950	32.120	31.540	31.950	31.950	14,350,600
2026-09-29	31.570	32.350	31.270	31.880	31.880	13,882,500
2026-09-28	31.200	33.600	31.140	31.850	31.850	31,440,100
2026-09-25	31.950	32.230	31.300	31.330	31.330	13,342,100
2026-09-24	32.570	32.940	31.650	32.010	32.010	15,535,000
2026-09-23	32.500	32.930	32.100	32.710	32.710	18,153,600
2026-09-22	33.620	33.750	32.570	32.630	32.630	12,055,100

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
2024-06-26	50:1

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.