Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	34.50	34.74	34.01	34.33	-	-2.94%	9,740,057
Mar 6, 2026	36.93	36.96	35.12	35.37	35.37	-4.56%	17,532,491
Mar 5, 2026	36.40	37.47	36.40	37.06	37.06	0.95%	11,987,482
Mar 4, 2026	37.05	37.15	36.26	36.71	36.71	-0.60%	10,935,224
Mar 3, 2026	35.80	37.18	35.46	36.93	36.93	0.65%	13,859,888
Mar 2, 2026	36.36	36.77	35.62	36.69	36.69	-1.42%	14,904,752
Feb 27, 2026	37.50	37.50	36.29	37.22	37.22	-2.18%	20,764,591
Feb 26, 2026	37.75	38.34	37.59	38.05	38.05	1.47%	11,739,078
Feb 25, 2026	36.94	37.64	36.61	37.50	37.50	2.77%	14,160,577
Feb 24, 2026	36.57	36.83	36.15	36.49	36.49	-0.33%	13,621,273
Feb 23, 2026	37.13	37.39	36.17	36.61	36.61	-2.48%	14,382,696
Feb 20, 2026	37.91	38.29	37.26	37.54	37.54	-1.13%	13,157,575
Feb 19, 2026	38.49	38.60	37.51	37.97	37.97	-1.94%	10,863,176
Feb 18, 2026	38.12	39.20	38.12	38.72	38.72	2.22%	12,122,390
Feb 17, 2026	37.36	37.98	36.57	37.88	37.88	4.35%	17,175,091
Feb 13, 2026	36.19	37.10	36.13	36.30	36.30	1.28%	18,749,081
Feb 12, 2026	37.45	37.61	35.53	35.84	35.84	-3.71%	30,513,010
Feb 11, 2026	38.32	38.34	36.93	37.22	37.22	-3.17%	23,711,383
Feb 10, 2026	39.57	39.99	38.43	38.44	38.44	-2.90%	13,523,818
Feb 9, 2026	39.23	39.75	38.66	39.59	39.59	0.51%	17,172,722
Feb 6, 2026	38.78	40.14	38.78	39.39	39.39	2.44%	17,541,349
Feb 5, 2026	39.90	40.41	38.35	38.45	38.45	-3.71%	20,047,281
Feb 4, 2026	37.72	40.13	37.42	39.93	39.93	1.94%	40,466,432
Feb 3, 2026	38.38	39.21	37.83	39.17	39.17	1.71%	41,056,079
Feb 2, 2026	38.76	38.99	38.02	38.51	38.51	-0.93%	26,550,442
Jan 30, 2026	38.91	39.12	38.43	38.87	38.87	-0.59%	14,627,588
Jan 29, 2026	39.25	39.52	38.57	39.10	39.10	-0.15%	15,767,735
Jan 28, 2026	39.97	40.25	38.96	39.16	39.16	-1.24%	13,387,133
Jan 27, 2026	39.59	39.93	39.14	39.65	39.65	-0.18%	9,869,044
Jan 26, 2026	40.80	40.91	39.48	39.72	39.72	-2.81%	16,831,528
Jan 23, 2026	40.56	41.33	40.49	40.87	40.87	0.81%	11,989,554
Jan 22, 2026	40.77	41.20	40.45	40.54	40.54	-0.44%	12,910,857
Jan 21, 2026	39.25	41.42	39.10	40.72	40.72	4.41%	27,628,080
Jan 20, 2026	39.43	40.27	38.91	39.00	39.00	-2.40%	22,784,380
Jan 16, 2026	40.15	40.48	39.55	39.96	39.96	-0.99%	12,654,007
Jan 15, 2026	40.70	40.84	40.08	40.36	40.36	-0.57%	13,387,541
Jan 14, 2026	39.23	40.66	39.04	40.59	40.59	2.99%	16,011,551
Jan 13, 2026	39.76	40.11	38.69	39.41	39.41	-2.31%	19,410,048
Jan 12, 2026	40.00	40.64	39.32	40.34	40.34	0.57%	14,480,697
Jan 9, 2026	39.74	40.15	39.05	40.11	40.11	2.37%	18,266,231
Jan 8, 2026	38.67	39.82	38.42	39.18	39.18	0.80%	13,628,422
Jan 7, 2026	38.72	39.49	38.66	38.87	38.87	0.65%	12,621,538
Jan 6, 2026	38.35	39.28	38.31	38.62	38.62	0.97%	20,093,189
Jan 5, 2026	37.43	39.06	37.43	38.25	38.25	2.03%	16,303,009
Jan 2, 2026	37.25	37.67	36.72	37.49	37.49	1.32%	12,791,151
Dec 31, 2025	37.04	37.24	36.85	37.00	37.00	-0.11%	9,885,604
Dec 30, 2025	37.01	37.69	36.94	37.04	37.04	-0.27%	11,069,542
Dec 29, 2025	37.61	37.70	37.06	37.14	37.14	-1.77%	14,148,616
Dec 26, 2025	37.76	38.01	37.63	37.81	37.81	-0.24%	8,469,994
Dec 24, 2025	37.87	38.11	37.82	37.90	37.90	0.29%	6,284,739
Dec 23, 2025	37.98	37.98	37.00	37.79	37.79	-0.34%	17,914,108
Dec 22, 2025	37.60	38.19	37.38	37.92	37.92	0.74%	16,338,995
Dec 19, 2025	37.60	38.23	36.98	37.64	37.64	0.03%	45,594,554
Dec 18, 2025	37.46	38.06	37.27	37.63	37.63	1.70%	29,399,098
Dec 17, 2025	35.73	37.52	35.70	37.00	37.00	3.76%	27,823,485
Dec 16, 2025	36.04	36.30	35.41	35.66	35.66	-0.78%	17,002,303
Dec 15, 2025	36.15	36.52	35.76	35.94	35.94	-0.55%	22,745,367
Dec 12, 2025	35.19	36.38	35.17	36.14	36.14	3.64%	28,320,103
Dec 11, 2025	34.07	35.06	34.04	34.87	34.87	2.74%	17,170,286
Dec 10, 2025	33.72	34.19	33.58	33.94	33.94	0.62%	13,445,045
Dec 9, 2025	33.50	34.10	33.42	33.73	33.73	0.36%	12,830,081
Dec 8, 2025	34.65	34.66	33.53	33.61	33.61	-0.97%	16,257,138
Dec 5, 2025	33.96	34.15	33.66	33.94	33.94	-0.61%	17,372,799
Dec 4, 2025	33.91	34.16	33.43	34.15	34.15	0.65%	16,999,804
Dec 3, 2025	34.17	34.59	33.89	33.93	33.93	-0.62%	23,058,270
Dec 2, 2025	34.37	34.50	33.76	34.14	34.14	-0.29%	14,710,805
Dec 1, 2025	34.21	35.14	34.05	34.24	34.24	-0.81%	20,127,298
Nov 28, 2025	34.01	34.80	34.00	34.52	34.52	1.44%	13,042,403
Nov 26, 2025	33.48	34.24	33.28	34.03	34.03	1.89%	23,495,641
Nov 25, 2025	31.48	33.41	31.30	33.40	33.40	7.09%	28,601,190
Nov 24, 2025	31.73	31.93	31.01	31.19	31.19	-1.39%	25,032,644
Nov 21, 2025	30.57	32.00	30.56	31.63	31.63	4.22%	21,759,043
Nov 20, 2025	30.93	31.79	30.31	30.35	30.35	-2.10%	21,402,579
Nov 19, 2025	30.86	31.25	30.50	31.00	31.00	0.78%	17,756,028
Nov 18, 2025	30.46	31.02	30.27	30.76	30.76	0.75%	21,086,130
Nov 17, 2025	31.60	31.60	30.25	30.53	30.53	-3.29%	21,919,839
Nov 14, 2025	31.22	31.80	31.01	31.57	31.57	0.61%	18,557,440
Nov 13, 2025	31.40	31.93	31.19	31.38	31.38	0.19%	22,758,963
Nov 12, 2025	30.18	31.36	30.00	31.32	31.32	5.07%	31,813,349
Nov 11, 2025	30.41	30.49	29.75	29.81	29.81	-2.20%	36,971,755
Nov 10, 2025	30.90	31.12	30.32	30.48	30.48	-0.36%	30,288,977
Nov 7, 2025	30.39	30.71	30.02	30.59	30.59	0.10%	33,734,939
Nov 6, 2025	31.56	32.00	30.48	30.56	30.56	-4.41%	31,448,223
Nov 5, 2025	31.69	32.29	31.42	31.97	31.97	0.72%	32,380,687
Nov 4, 2025	31.44	32.06	31.37	31.74	31.74	0.73%	34,627,232
Nov 3, 2025	31.65	32.13	31.29	31.51	31.51	-0.57%	33,594,382
Oct 31, 2025	32.51	32.51	31.21	31.69	31.69	-2.58%	50,225,035
Oct 30, 2025	31.27	34.13	31.01	32.53	32.53	-18.18%	110,050,474
Oct 29, 2025	39.99	40.65	39.59	39.76	39.76	-1.24%	30,048,438
Oct 28, 2025	41.00	41.00	40.23	40.26	40.26	-1.95%	12,383,421
Oct 27, 2025	41.40	41.52	40.95	41.06	41.06	-0.32%	13,615,723
Oct 24, 2025	42.18	42.19	41.04	41.19	41.19	-1.46%	12,195,019
Oct 23, 2025	41.65	42.06	41.10	41.80	41.80	0.46%	11,440,966
Oct 22, 2025	42.24	42.38	41.43	41.61	41.61	-1.77%	10,182,395
Oct 21, 2025	41.59	42.74	41.58	42.36	42.36	1.75%	12,065,932
Oct 20, 2025	41.82	42.34	41.32	41.63	41.63	-0.55%	15,121,597
Oct 17, 2025	41.67	42.30	41.49	41.86	41.86	0.24%	9,933,391
Oct 16, 2025	41.82	42.18	41.47	41.76	41.76	-0.02%	12,209,615
Oct 15, 2025	42.35	42.82	41.74	41.77	41.77	-0.78%	15,218,839
Oct 14, 2025	40.30	42.61	40.06	42.10	42.10	2.93%	20,564,470