Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	34.260	34.670	33.490	33.640	33.640	15,918,000
2026-04-24	33.970	34.360	33.670	34.210	34.210	12,494,200
2026-04-23	35.110	35.240	33.610	33.900	33.900	22,765,600
2026-04-22	35.720	35.760	34.710	35.110	35.110	15,801,800
2026-04-21	36.100	37.080	35.710	36.050	36.050	13,016,000
2026-04-20	35.790	36.160	35.650	35.830	35.830	11,551,900
2026-04-17	35.620	36.650	35.430	35.830	35.830	16,513,800
2026-04-16	35.600	35.700	34.910	35.080	35.080	12,190,400
2026-04-15	35.060	35.520	34.930	35.250	35.250	10,251,200
2026-04-14	34.830	35.280	34.630	34.920	34.920	8,967,900
2026-04-13	33.950	34.840	33.400	34.590	34.590	12,712,200
2026-04-10	34.230	34.500	33.910	34.090	34.090	9,835,100
2026-04-09	33.570	34.670	33.470	34.240	34.240	12,382,100
2026-04-08	34.630	35.290	33.670	33.790	33.790	13,156,100
2026-04-07	33.430	33.620	32.600	33.060	33.060	12,767,000
2026-04-06	32.850	33.630	32.670	33.500	33.500	13,852,300
2026-04-02	32.100	33.310	31.820	33.160	33.160	12,559,900
2026-04-01	32.420	32.880	32.000	32.630	32.630	12,750,300
2026-03-31	31.590	32.290	31.390	32.010	32.010	17,777,900
2026-03-30	30.720	31.620	30.600	31.160	31.160	13,010,800
2026-03-27	32.010	32.010	30.770	30.860	30.860	15,495,800
2026-03-26	32.390	33.060	32.120	32.170	32.170	10,156,300
2026-03-25	33.020	33.300	32.080	32.500	32.500	13,814,700
2026-03-24	33.020	33.160	32.490	32.760	32.760	14,495,600
2026-03-23	34.250	34.290	33.330	33.360	33.360	16,444,300
2026-03-20	33.680	33.740	32.930	33.370	33.370	25,934,700
2026-03-19	32.300	33.330	32.230	32.940	32.940	16,133,700
2026-03-18	34.030	34.060	32.620	32.640	32.640	19,011,400
2026-03-17	34.400	35.060	34.330	34.410	34.410	17,159,000
2026-03-16	32.770	34.080	32.710	34.080	34.080	17,722,700
2026-03-13	33.250	33.290	32.360	32.520	32.520	20,383,688
2026-03-12	33.435	33.630	32.520	32.560	32.560	20,004,254
2026-03-11	34.740	34.900	33.585	33.850	33.850	21,523,023
2026-03-10	35.020	35.200	34.460	34.720	34.720	16,666,018
2026-03-09	34.500	35.380	34.005	35.290	35.290	17,730,193
2026-03-06	36.930	36.960	35.120	35.370	35.370	17,593,000
2026-03-05	36.400	37.470	36.400	37.060	37.060	12,348,300
2026-03-04	37.050	37.150	36.260	36.710	36.710	11,270,700
2026-03-03	35.800	37.180	35.460	36.930	36.930	14,234,000
2026-03-02	36.360	36.770	35.620	36.690	36.690	14,969,400
2026-02-27	37.500	37.500	36.290	37.220	37.220	20,764,600
2026-02-26	37.750	38.340	37.590	38.050	38.050	11,739,100
2026-02-25	36.940	37.640	36.610	37.500	37.500	14,160,600
2026-02-24	36.570	36.830	36.150	36.490	36.490	13,621,300
2026-02-23	37.130	37.390	36.170	36.610	36.610	14,382,700
2026-02-20	37.910	38.290	37.260	37.540	37.540	13,157,600
2026-02-19	38.490	38.600	37.510	37.970	37.970	10,863,200
2026-02-18	38.120	39.200	38.120	38.720	38.720	12,122,400
2026-02-17	37.360	37.980	36.570	37.880	37.880	17,175,100
2026-02-13	36.190	37.100	36.130	36.300	36.300	18,749,100
2026-02-12	37.450	37.610	35.530	35.840	35.840	30,513,000
2026-02-11	38.320	38.340	36.930	37.220	37.220	23,711,400
2026-02-10	39.570	39.990	38.430	38.440	38.440	13,523,800
2026-02-09	39.230	39.750	38.660	39.590	39.590	17,172,700
2026-02-06	38.780	40.140	38.780	39.390	39.390	17,541,300
2026-02-05	39.900	40.410	38.350	38.450	38.450	20,047,300
2026-02-04	37.720	40.130	37.420	39.930	39.930	40,466,400
2026-02-03	38.380	39.210	37.830	39.170	39.170	41,056,100
2026-02-02	38.760	38.990	38.020	38.510	38.510	26,550,400
2026-01-30	38.910	39.120	38.430	38.870	38.870	14,627,600

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

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

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.