Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	32.510	32.510	31.210	31.690	31.690	50,225,000
2025-10-30	31.270	34.130	31.010	32.530	32.530	110,050,500
2025-10-29	39.990	40.650	39.590	39.760	39.760	30,048,400
2025-10-28	41.000	41.000	40.230	40.260	40.260	12,383,400
2025-10-27	41.400	41.520	40.950	41.060	41.060	13,615,700
2025-10-24	42.180	42.190	41.040	41.190	41.190	12,195,000
2025-10-23	41.650	42.060	41.100	41.800	41.800	11,441,000
2025-10-22	42.240	42.380	41.430	41.610	41.610	10,182,400
2025-10-21	41.590	42.740	41.580	42.360	42.360	12,065,900
2025-10-20	41.820	42.340	41.320	41.630	41.630	15,121,600
2025-10-17	41.670	42.300	41.490	41.860	41.860	9,933,400
2025-10-16	41.820	42.180	41.470	41.760	41.760	12,209,600
2025-10-15	42.350	42.820	41.740	41.770	41.770	15,218,800
2025-10-14	40.300	42.610	40.060	42.100	42.100	20,564,500
2025-10-13	40.120	41.060	40.090	40.900	40.900	13,235,800
2025-10-10	41.080	41.400	39.810	39.820	39.820	15,269,000
2025-10-09	41.040	41.660	40.870	40.890	40.890	15,623,100
2025-10-08	41.000	41.110	40.260	40.980	40.980	15,236,400
2025-10-07	41.500	41.890	40.650	40.950	40.950	15,615,000
2025-10-06	41.910	42.030	41.180	41.630	41.630	17,182,500
2025-10-03	40.270	41.960	40.170	41.760	41.760	30,057,400
2025-10-02	39.030	40.380	39.000	40.270	40.270	20,073,400
2025-10-01	39.210	39.720	38.760	38.970	38.970	16,240,500
2025-09-30	39.860	39.940	38.850	39.190	39.190	19,388,900
2025-09-29	40.280	40.380	39.600	39.900	39.900	22,483,100
2025-09-26	39.330	40.090	39.210	40.080	40.080	14,898,300
2025-09-25	39.360	39.500	38.820	39.330	39.330	16,684,200
2025-09-24	39.650	39.710	38.990	39.550	39.550	21,056,200
2025-09-23	40.230	40.380	39.480	39.680	39.680	21,692,600
2025-09-22	39.190	40.220	39.090	40.130	40.130	27,428,000
2025-09-19	40.030	40.030	38.980	39.320	39.320	36,441,900
2025-09-18	39.730	40.330	39.400	39.810	39.810	23,592,500
2025-09-17	39.490	40.250	39.370	39.670	39.670	22,953,000
2025-09-16	39.000	39.480	38.900	39.300	39.300	23,534,100
2025-09-15	38.700	39.040	38.420	38.580	38.580	19,221,300
2025-09-12	38.990	38.990	38.340	38.630	38.630	22,288,600
2025-09-11	38.710	39.100	38.300	38.960	38.960	25,071,500
2025-09-10	39.370	39.490	38.500	38.710	38.710	24,959,200
2025-09-09	39.560	39.840	39.250	39.460	39.460	17,916,500
2025-09-08	41.000	41.020	39.230	39.650	39.650	35,121,800
2025-09-05	41.490	41.980	40.730	41.060	41.060	22,015,500
2025-09-04	41.720	41.800	41.040	41.410	41.410	18,998,900
2025-09-03	42.000	42.260	41.650	41.790	41.790	11,987,800
2025-09-02	41.810	42.170	41.470	41.750	41.750	20,801,600
2025-08-29	42.270	42.400	41.770	42.140	42.140	14,796,100
2025-08-28	42.730	42.740	42.020	42.410	42.410	13,220,100
2025-08-27	42.520	42.940	42.460	42.650	42.650	12,756,800
2025-08-26	42.800	43.130	42.280	42.520	42.520	18,598,400
2025-08-25	43.550	43.590	42.610	42.750	42.750	12,736,300
2025-08-22	43.330	43.720	43.070	43.640	43.640	10,912,800
2025-08-21	42.950	43.100	42.540	42.910	42.910	11,193,700
2025-08-20	43.210	43.990	43.000	43.070	43.070	12,488,100
2025-08-19	43.500	43.770	42.920	43.250	43.250	19,153,700
2025-08-18	43.980	44.270	43.360	43.380	43.380	18,105,600
2025-08-15	43.180	44.090	43.110	44.040	44.040	19,054,200
2025-08-14	43.440	43.440	42.010	43.170	43.170	22,872,300
2025-08-13	42.820	43.580	42.400	43.480	43.480	19,498,200
2025-08-12	42.750	43.190	42.430	42.830	42.830	17,402,800
2025-08-11	41.370	42.040	41.180	41.620	41.620	17,591,500
2025-08-08	42.520	42.720	41.430	41.440	41.440	22,596,500

← NewerPage 5 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.