Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.80	34.89	32.98	33.10	33.10	-2.27%	6,496
Apr 27, 2026	34.23	34.66	33.70	33.87	33.87	-0.76%	2,137
Apr 24, 2026	34.00	34.89	33.41	34.13	34.13	0.59%	3,205
Apr 23, 2026	34.79	35.28	33.93	33.93	33.93	-3.31%	8,896
Apr 22, 2026	36.38	36.40	34.76	35.09	35.09	-2.53%	4,902
Apr 21, 2026	35.84	37.08	35.00	36.00	36.00	0.42%	8,740
Apr 20, 2026	35.68	36.10	35.00	35.85	35.85	0.14%	7,860
Apr 17, 2026	35.02	36.64	35.00	35.80	35.80	2.08%	12,830
Apr 16, 2026	35.43	35.64	35.00	35.07	35.07	-0.99%	2,652
Apr 15, 2026	34.97	35.50	34.50	35.42	35.42	1.81%	2,542
Apr 14, 2026	34.55	35.23	33.95	34.79	34.79	0.42%	1,142
Apr 13, 2026	33.56	34.79	33.10	34.65	34.65	1.57%	12,453
Apr 10, 2026	34.80	35.00	33.50	34.11	34.11	-1.34%	4,323
Apr 9, 2026	33.64	34.63	33.03	34.58	34.58	1.78%	6,605
Apr 8, 2026	34.00	35.29	33.73	33.97	33.97	3.27%	6,784
Apr 7, 2026	33.04	34.12	32.22	32.90	32.90	-0.77%	8,707
Apr 2, 2026	32.41	33.20	31.70	33.15	33.15	1.50%	3,626
Apr 1, 2026	32.10	32.88	32.05	32.66	32.66	2.41%	6,851
Mar 31, 2026	31.47	32.26	30.71	31.89	31.89	2.60%	3,637
Mar 30, 2026	30.78	31.57	30.61	31.08	31.08	0.80%	14,520
Mar 27, 2026	32.37	33.66	30.79	30.84	30.84	-4.25%	6,349
Mar 26, 2026	32.30	33.02	31.88	32.20	32.20	-0.73%	4,031
Mar 25, 2026	33.25	33.48	32.13	32.44	32.44	-1.50%	2,018
Mar 24, 2026	33.05	33.72	32.49	32.94	32.94	-2.12%	8,846
Mar 23, 2026	33.22	34.26	32.21	33.65	33.65	1.77%	5,791
Mar 20, 2026	32.95	33.96	32.92	33.07	33.07	-0.29%	6,752
Mar 19, 2026	32.61	33.18	32.24	33.16	33.16	0.91%	6,874
Mar 18, 2026	34.70	34.75	32.86	32.86	32.86	-4.83%	14,492
Mar 17, 2026	33.95	35.04	33.74	34.53	34.53	2.10%	4,795
Mar 16, 2026	32.74	33.82	32.50	33.82	33.82	3.97%	9,051
Mar 13, 2026	32.78	33.20	32.35	32.53	32.53	-0.36%	6,607
Mar 12, 2026	33.79	33.88	32.65	32.65	32.65	-3.62%	7,227
Mar 11, 2026	35.25	35.25	33.62	33.88	33.88	-3.10%	3,722
Mar 10, 2026	35.35	36.00	34.56	34.96	34.96	1.27%	4,009
Mar 9, 2026	34.99	35.30	33.34	34.52	34.52	-2.71%	6,142
Mar 6, 2026	37.00	37.30	35.14	35.48	35.48	-3.74%	5,841
Mar 5, 2026	36.81	37.42	36.38	36.86	36.86	-0.08%	5,375
Mar 4, 2026	36.52	37.18	36.29	36.89	36.89	0.20%	3,032
Mar 3, 2026	36.25	36.92	35.46	36.82	36.82	0.90%	14,088
Mar 2, 2026	36.60	36.99	35.71	36.49	36.49	-1.26%	4,869
Feb 27, 2026	37.90	38.25	36.30	36.95	36.95	-2.84%	7,158
Feb 26, 2026	37.42	38.31	36.88	38.03	38.03	1.85%	14,579
Feb 25, 2026	36.57	37.34	36.24	37.34	37.34	2.72%	66,734
Feb 24, 2026	36.80	36.89	36.27	36.35	36.35	-0.25%	2,568
Feb 23, 2026	37.70	37.71	36.20	36.44	36.44	-2.77%	20,430
Feb 20, 2026	37.98	38.30	37.28	37.48	37.48	-0.58%	7,906
Feb 19, 2026	38.72	38.83	37.52	37.70	37.70	-2.38%	7,366
Feb 18, 2026	37.88	39.19	37.77	38.62	38.62	2.44%	9,222
Feb 17, 2026	36.25	37.93	36.01	37.70	37.70	2.22%	13,482
Feb 13, 2026	35.80	37.02	35.54	36.88	36.88	2.78%	5,784
Feb 12, 2026	37.25	37.60	35.85	35.88	35.88	-3.34%	12,650
Feb 11, 2026	38.43	38.56	36.93	37.12	37.12	-4.36%	21,749
Feb 10, 2026	39.55	39.91	38.81	38.82	38.82	-1.61%	8,590
Feb 9, 2026	39.00	39.66	38.68	39.45	39.45	0.05%	1,901
Feb 6, 2026	38.15	40.11	38.02	39.43	39.43	1.20%	10,029
Feb 5, 2026	39.85	40.41	38.82	38.96	38.96	-0.80%	10,372
Feb 4, 2026	37.00	39.79	36.25	39.27	39.27	3.75%	33,072
Feb 3, 2026	38.57	39.20	37.85	37.85	37.85	-2.02%	13,162
Feb 2, 2026	38.30	39.00	38.04	38.63	38.63	-0.29%	6,117
Jan 30, 2026	38.90	39.20	38.44	38.75	38.75	-0.63%	7,194
Jan 29, 2026	39.23	39.53	38.10	38.99	38.99	-0.42%	22,752
Jan 28, 2026	39.42	40.10	39.15	39.15	39.15	-1.02%	8,813
Jan 27, 2026	39.88	39.89	39.08	39.56	39.56	-0.24%	3,660
Jan 26, 2026	40.73	41.11	39.48	39.65	39.65	-3.01%	9,662
Jan 23, 2026	40.43	41.31	40.20	40.88	40.88	-0.39%	9,736
Jan 22, 2026	40.76	41.08	40.20	41.04	41.04	0.59%	3,691
Jan 21, 2026	38.95	40.88	38.80	40.80	40.80	2.89%	19,912
Jan 20, 2026	39.50	40.23	39.11	39.66	39.66	-1.05%	11,411
Jan 16, 2026	40.74	40.74	39.59	40.08	40.08	-1.41%	3,612
Jan 15, 2026	40.50	40.83	40.00	40.65	40.65	1.11%	4,892
Jan 14, 2026	39.16	40.31	39.08	40.20	40.20	3.32%	13,175
Jan 13, 2026	40.09	40.50	38.70	38.91	38.91	-3.84%	13,282
Jan 12, 2026	39.96	40.60	39.33	40.46	40.46	1.46%	48,612
Jan 9, 2026	38.72	39.92	38.72	39.88	39.88	0.64%	16,485
Jan 8, 2026	38.75	39.81	38.00	39.63	39.63	1.90%	9,116
Jan 7, 2026	38.75	39.48	38.25	38.89	38.89	-0.24%	17,342
Jan 6, 2026	38.44	39.20	38.25	38.98	38.98	0.67%	7,495
Jan 5, 2026	37.30	39.03	37.22	38.72	38.72	3.50%	23,721
Jan 2, 2026	36.54	37.65	36.54	37.41	37.41	0.70%	16,371
Dec 31, 2025	37.02	37.17	36.75	37.15	37.15	-0.12%	5,318
Dec 30, 2025	37.14	37.61	36.90	37.20	37.20	0.23%	14,592
Dec 29, 2025	37.70	38.11	37.07	37.11	37.11	-2.06%	17,540
Dec 24, 2025	37.75	38.06	37.60	37.89	37.89	1.48%	2,995
Dec 23, 2025	37.87	38.18	37.00	37.34	37.34	-1.40%	7,237
Dec 22, 2025	37.67	38.17	37.38	37.87	37.87	-0.67%	5,727
Dec 19, 2025	37.67	38.17	36.98	38.13	38.13	0.79%	18,100
Dec 18, 2025	37.01	38.04	36.42	37.83	37.83	1.58%	17,347
Dec 17, 2025	35.68	37.28	35.66	37.24	37.24	4.92%	40,217
Dec 16, 2025	35.90	36.25	35.41	35.49	35.49	-1.38%	15,441
Dec 15, 2025	36.32	36.92	35.50	35.99	35.99	-0.93%	28,007
Dec 12, 2025	34.94	36.34	34.91	36.32	36.32	4.17%	62,499
Dec 11, 2025	33.88	34.94	33.88	34.87	34.87	3.25%	8,382
Dec 10, 2025	33.80	34.00	33.62	33.77	33.77	-0.78%	3,876
Dec 9, 2025	33.64	34.08	33.46	34.04	34.04	1.40%	10,756
Dec 8, 2025	33.82	34.75	33.55	33.57	33.57	-0.58%	11,662
Dec 5, 2025	34.14	34.37	33.69	33.76	33.76	-0.52%	13,772
Dec 4, 2025	33.88	34.46	33.44	33.94	33.94	-1.42%	11,148
Dec 3, 2025	34.30	34.56	34.00	34.43	34.43	0.31%	7,058
Dec 2, 2025	34.40	34.50	33.78	34.32	34.32	-1.54%	8,856
Dec 1, 2025	34.50	35.19	33.58	34.86	34.86	1.03%	15,589