Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	42.520	42.720	41.430	41.440	41.440	22,596,500
2025-08-07	42.980	43.190	42.380	42.690	42.690	14,615,900
2025-08-06	42.780	42.940	42.390	42.690	42.690	14,071,900
2025-08-05	42.860	43.410	42.430	42.630	42.630	15,932,800
2025-08-04	42.700	43.100	42.250	42.880	42.880	16,701,300
2025-08-01	42.610	43.150	42.460	42.520	42.520	19,124,200
2025-07-31	43.510	43.910	42.830	42.880	42.880	26,262,800
2025-07-30	44.430	44.540	43.630	43.760	43.760	28,442,200
2025-07-29	44.720	44.830	44.120	44.380	44.380	28,369,100
2025-07-28	46.560	46.610	44.860	44.860	44.860	32,072,000
2025-07-25	45.900	47.180	45.760	46.760	46.760	33,814,900
2025-07-24	46.200	47.020	45.130	45.740	45.740	77,860,700
2025-07-23	52.450	53.030	52.160	52.780	52.780	20,980,500
2025-07-22	52.670	52.980	51.530	52.380	52.380	15,930,300
2025-07-21	54.130	54.200	52.440	52.460	52.460	14,140,100
2025-07-18	54.220	54.290	53.490	53.930	53.930	9,518,100
2025-07-17	53.620	54.050	52.520	53.540	53.540	10,968,700
2025-07-16	54.070	54.210	53.130	53.380	53.380	11,712,900
2025-07-15	54.950	55.140	53.940	53.950	53.950	8,718,900
2025-07-14	55.720	55.750	54.260	54.820	54.820	12,636,100
2025-07-11	56.260	56.310	55.500	56.000	56.000	8,285,700
2025-07-10	56.460	57.040	56.080	56.410	56.410	10,336,400
2025-07-09	55.650	56.050	55.080	55.940	55.940	8,640,900
2025-07-08	55.490	55.830	54.740	55.450	55.450	9,939,200
2025-07-07	56.680	56.710	54.790	55.460	55.460	14,068,500
2025-07-03	56.970	57.250	56.720	57.070	57.070	10,384,100
2025-07-02	58.140	58.420	56.530	56.770	56.770	14,399,300
2025-07-01	56.170	58.340	56.170	58.240	58.240	21,803,800
2025-06-30	55.010	56.440	55.010	56.150	56.150	15,307,400
2025-06-27	54.200	55.250	54.180	55.050	55.050	14,969,900
2025-06-26	54.850	55.080	53.380	54.270	54.270	13,125,000
2025-06-25	54.930	55.330	54.630	55.140	55.140	10,443,400
2025-06-24	54.200	54.990	54.160	54.650	54.650	11,490,000
2025-06-23	52.780	53.810	52.190	53.780	53.780	15,723,400
2025-06-20	52.020	52.960	51.640	52.780	52.780	16,810,400
2025-06-18	51.500	52.380	51.360	51.830	51.830	8,845,500
2025-06-17	52.250	52.650	51.080	51.380	51.380	9,999,100
2025-06-16	50.610	53.090	50.570	52.540	52.540	15,203,700
2025-06-13	50.290	50.740	49.970	50.240	50.240	9,307,700
2025-06-12	51.910	51.990	50.840	50.890	50.890	10,220,000
2025-06-11	50.820	52.160	50.760	51.790	51.790	12,380,800
2025-06-10	51.200	51.390	50.290	50.620	50.620	13,994,600
2025-06-09	52.500	52.500	51.050	51.130	51.130	10,212,700
2025-06-06	52.890	53.120	52.270	52.500	52.500	9,387,300
2025-06-05	52.450	53.860	52.190	52.600	52.600	19,100,200
2025-06-04	50.210	52.390	50.070	52.160	52.160	17,876,000
2025-06-03	49.730	50.470	49.130	50.070	50.070	13,435,900
2025-06-02	49.700	49.890	48.720	49.840	49.840	11,426,700
2025-05-30	49.710	50.340	49.310	50.080	50.080	14,827,400
2025-05-29	50.200	50.580	49.670	49.730	49.730	7,993,800
2025-05-28	51.070	51.200	49.840	50.070	50.070	10,728,100
2025-05-27	51.190	51.430	50.780	50.990	50.990	11,484,700
2025-05-23	50.100	50.830	50.100	50.630	50.630	9,335,300
2025-05-22	50.730	50.930	50.220	50.780	50.780	9,735,900
2025-05-21	51.000	51.180	50.670	50.790	50.790	11,217,700
2025-05-20	51.910	52.180	51.360	51.470	51.470	8,583,400
2025-05-19	51.810	52.560	51.770	52.270	52.270	7,753,300
2025-05-16	52.030	52.450	51.370	52.320	52.320	10,856,500
2025-05-15	51.860	52.380	51.620	52.040	52.040	10,315,500
2025-05-14	50.650	52.690	50.650	52.240	52.240	14,023,600

← NewerPage 6 of 21 · 1,256 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.