Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	39.250	39.520	38.570	39.100	39.100	15,767,700
2026-01-28	39.970	40.250	38.960	39.160	39.160	13,387,100
2026-01-27	39.590	39.930	39.140	39.650	39.650	9,869,000
2026-01-26	40.800	40.910	39.480	39.720	39.720	16,831,500
2026-01-23	40.560	41.330	40.490	40.870	40.870	11,989,600
2026-01-22	40.770	41.200	40.450	40.540	40.540	12,910,900
2026-01-21	39.250	41.420	39.100	40.720	40.720	27,628,100
2026-01-20	39.430	40.270	38.910	39.000	39.000	22,784,400
2026-01-16	40.150	40.480	39.550	39.960	39.960	12,654,000
2026-01-15	40.700	40.840	40.080	40.360	40.360	13,387,500
2026-01-14	39.230	40.660	39.040	40.590	40.590	16,011,600
2026-01-13	39.760	40.110	38.690	39.410	39.410	19,410,000
2026-01-12	40.000	40.640	39.320	40.340	40.340	14,480,700
2026-01-09	39.740	40.150	39.050	40.110	40.110	18,266,200
2026-01-08	38.670	39.820	38.420	39.180	39.180	13,628,400
2026-01-07	38.720	39.490	38.660	38.870	38.870	12,621,500
2026-01-06	38.350	39.280	38.310	38.620	38.620	20,093,200
2026-01-05	37.430	39.060	37.430	38.250	38.250	16,303,000
2026-01-02	37.250	37.670	36.720	37.490	37.490	12,791,200
2025-12-31	37.040	37.240	36.850	37.000	37.000	9,885,600
2025-12-30	37.010	37.690	36.940	37.040	37.040	11,069,500
2025-12-29	37.610	37.700	37.060	37.140	37.140	14,148,600
2025-12-26	37.760	38.010	37.630	37.810	37.810	8,470,000
2025-12-24	37.870	38.110	37.820	37.900	37.900	6,284,700
2025-12-23	37.980	37.980	37.000	37.790	37.790	17,914,100
2025-12-22	37.600	38.190	37.380	37.920	37.920	16,339,000
2025-12-19	37.600	38.230	36.980	37.640	37.640	45,594,600
2025-12-18	37.460	38.060	37.270	37.630	37.630	29,399,100
2025-12-17	35.730	37.520	35.700	37.000	37.000	27,823,500
2025-12-16	36.040	36.300	35.410	35.660	35.660	17,002,300
2025-12-15	36.150	36.520	35.760	35.940	35.940	22,745,400
2025-12-12	35.190	36.380	35.170	36.140	36.140	28,320,100
2025-12-11	34.070	35.060	34.040	34.870	34.870	17,170,300
2025-12-10	33.720	34.190	33.580	33.940	33.940	13,445,000
2025-12-09	33.500	34.100	33.420	33.730	33.730	12,830,100
2025-12-08	34.650	34.660	33.530	33.610	33.610	16,257,100
2025-12-05	33.960	34.150	33.660	33.940	33.940	17,372,800
2025-12-04	33.910	34.160	33.430	34.150	34.150	16,999,800
2025-12-03	34.170	34.590	33.890	33.930	33.930	23,058,300
2025-12-02	34.370	34.500	33.760	34.140	34.140	14,710,800
2025-12-01	34.210	35.140	34.050	34.240	34.240	20,127,300
2025-11-28	34.010	34.800	34.000	34.520	34.520	13,042,400
2025-11-26	33.480	34.240	33.280	34.030	34.030	23,495,600
2025-11-25	31.480	33.410	31.300	33.400	33.400	28,601,200
2025-11-24	31.730	31.930	31.010	31.190	31.190	25,032,600
2025-11-21	30.570	32.000	30.560	31.630	31.630	21,759,000
2025-11-20	30.930	31.790	30.310	30.350	30.350	21,402,600
2025-11-19	30.860	31.250	30.500	31.000	31.000	17,756,000
2025-11-18	30.460	31.020	30.270	30.760	30.760	21,086,100
2025-11-17	31.600	31.600	30.250	30.530	30.530	21,919,800
2025-11-14	31.220	31.800	31.010	31.570	31.570	18,557,400
2025-11-13	31.400	31.930	31.190	31.380	31.380	22,759,000
2025-11-12	30.180	31.360	30.000	31.320	31.320	31,813,300
2025-11-11	30.410	30.490	29.750	29.810	29.810	36,971,800
2025-11-10	30.900	31.120	30.320	30.480	30.480	30,289,000
2025-11-07	30.390	30.710	30.020	30.590	30.590	33,734,900
2025-11-06	31.560	32.000	30.480	30.560	30.560	31,448,200
2025-11-05	31.690	32.290	31.420	31.970	31.970	32,380,700
2025-11-04	31.440	32.060	31.370	31.740	31.740	34,627,200
2025-11-03	31.650	32.130	31.290	31.510	31.510	33,594,400

← NewerPage 4 of 5 · 250 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.