Chipotle Mexican Grill Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.650	31.060	29.770	29.890	29.890	17,209,200
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
2026-09-21	33.700	33.700	32.770	33.140	33.140	11,591,800
2026-09-18	33.610	33.610	32.860	33.430	33.430	22,532,000
2026-09-17	34.270	34.270	33.450	33.510	33.510	9,599,100
2026-09-16	35.240	35.240	33.640	33.680	33.680	13,076,600
2026-09-15	36.700	36.810	34.460	34.830	34.830	19,982,400
2026-09-14	36.500	37.220	36.030	37.030	37.030	9,905,300
2026-09-11	36.230	36.640	35.660	36.200	36.200	7,696,000
2026-09-10	36.260	36.630	35.690	36.130	36.130	9,981,400
2026-09-09	36.810	36.860	35.970	36.030	36.030	9,032,400
2026-09-08	36.750	37.420	36.570	36.960	36.960	10,545,500
2026-09-04	37.410	37.410	36.840	36.960	36.960	9,779,500
2026-09-03	38.870	38.920	37.520	37.570	37.570	8,867,400
2026-09-02	37.690	38.870	37.690	38.520	38.520	11,655,300
2026-09-01	38.130	38.360	37.400	37.510	37.510	10,543,600
2026-08-31	37.420	38.230	37.420	38.030	38.030	16,938,200
2026-08-28	37.600	38.260	37.530	38.030	38.030	12,715,267
2026-08-27	37.100	37.380	36.500	37.220	37.220	9,593,700
2026-08-26	37.200	37.720	36.780	37.340	37.340	12,965,300
2026-08-25	37.990	38.240	37.430	37.430	37.430	11,316,400
2026-08-24	36.500	38.110	36.350	38.020	38.020	18,192,300
2026-08-21	35.690	36.900	35.400	36.900	36.900	20,415,600
2026-08-20	34.490	35.440	33.960	35.290	35.290	16,636,800
2026-08-19	33.660	35.350	33.600	34.660	34.660	21,881,100
2026-08-18	33.650	34.010	33.200	33.360	33.360	13,311,500
2026-08-17	33.300	34.140	33.080	33.760	33.760	15,310,000
2026-08-14	32.640	33.880	32.640	33.500	33.500	14,701,500
2026-08-13	32.700	33.460	32.520	32.610	32.610	17,872,200
2026-08-12	32.450	33.000	32.120	32.640	32.640	17,649,000
2026-08-11	32.010	32.240	31.640	32.000	32.000	15,887,100
2026-08-10	32.620	32.920	32.080	32.140	32.140	15,586,200
2026-08-07	33.350	33.410	32.740	32.790	32.790	18,463,900
2026-08-06	34.160	34.160	33.400	33.710	33.710	16,690,900
2026-08-05	34.650	35.230	34.020	34.500	34.500	26,643,500
2026-08-04	37.460	37.650	33.790	33.820	33.820	51,798,200
2026-08-03	38.350	38.350	36.870	37.460	37.460	15,259,300
2026-07-31	37.970	38.450	37.180	37.220	37.220	14,354,500
2026-07-30	36.640	39.090	36.250	38.520	38.520	35,584,400
2026-07-29	33.650	34.510	33.610	34.240	34.240	18,926,300
2026-07-28	33.810	34.160	33.100	33.510	33.510	13,816,100
2026-07-27	32.900	33.380	32.510	33.200	33.200	13,238,400
2026-07-24	32.450	32.450	31.580	31.790	31.790	12,106,100

Page 1 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.