Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.43	32.77	32.43	32.44	32.44	-0.81%	56
Jan 29, 2026	32.52	32.91	31.97	32.71	32.71	-1.43%	3,883
Jan 28, 2026	32.94	33.56	32.94	33.18	33.18	-0.09%	553
Jan 27, 2026	33.51	33.51	32.96	33.21	33.21	-0.97%	1,261
Jan 26, 2026	34.22	34.34	33.54	33.54	33.54	-3.32%	2,062
Jan 23, 2026	34.31	35.09	34.31	34.69	34.69	-0.24%	539
Jan 22, 2026	34.78	34.96	34.77	34.77	34.77	1.89%	2,403
Jan 21, 2026	33.31	34.74	33.27	34.13	34.13	0.44%	1,648
Jan 20, 2026	33.77	33.98	33.40	33.98	33.98	-0.67%	3,496
Jan 19, 2026	34.07	34.21	33.80	34.21	34.21	-1.57%	1,690
Jan 16, 2026	34.75	34.87	34.72	34.75	34.75	-0.84%	934
Jan 15, 2026	34.85	35.05	34.63	35.05	35.05	2.53%	2,140
Jan 14, 2026	34.27	34.27	34.18	34.18	34.18	2.01%	15
Jan 13, 2026	34.51	34.51	33.48	33.51	33.51	-2.81%	749
Jan 12, 2026	34.11	34.48	33.87	34.48	34.48	0.98%	1,496
Jan 9, 2026	33.74	34.14	33.53	34.14	34.14	0.83%	1,475
Jan 8, 2026	33.30	33.86	33.00	33.86	33.86	1.10%	2,903
Jan 7, 2026	33.32	33.57	33.04	33.49	33.49	0.21%	1,531
Jan 6, 2026	32.88	33.53	32.66	33.42	33.42	1.10%	1,383
Jan 5, 2026	32.00	33.10	31.84	33.06	33.06	3.31%	3,942
Jan 2, 2026	32.20	32.20	31.64	32.00	32.00	1.47%	1,888
Dec 30, 2025	31.59	31.59	31.45	31.53	31.53	-0.14%	327
Dec 29, 2025	31.82	32.02	31.57	31.58	31.58	-0.32%	4,253
Dec 23, 2025	32.13	32.14	31.67	31.68	31.68	-1.87%	155
Dec 22, 2025	32.51	32.51	31.95	32.28	32.28	-0.06%	1,395
Dec 19, 2025	32.24	32.38	31.65	32.30	32.30	0.72%	649
Dec 18, 2025	31.00	32.22	31.00	32.07	32.07	1.66%	1,696
Dec 17, 2025	30.50	31.55	30.40	31.55	31.55	3.05%	2,365
Dec 16, 2025	30.37	30.73	30.37	30.61	30.61	-0.21%	709
Dec 15, 2025	30.88	31.00	30.57	30.68	30.68	-0.37%	3,446
Dec 12, 2025	30.05	30.80	30.05	30.79	30.79	3.97%	1,853
Dec 11, 2025	28.96	29.62	28.88	29.62	29.62	2.23%	619
Dec 10, 2025	29.06	29.06	28.97	28.97	28.97	-0.60%	136
Dec 9, 2025	28.78	29.20	28.78	29.15	29.15	0.57%	313
Dec 8, 2025	29.23	29.77	28.88	28.98	28.98	-0.24%	2,925
Dec 5, 2025	29.12	29.44	29.05	29.05	29.05	0.48%	1,978
Dec 4, 2025	29.24	29.24	28.70	28.91	28.91	-1.38%	1,100
Dec 3, 2025	29.48	29.62	29.28	29.32	29.32	-0.83%	860
Dec 2, 2025	29.61	29.73	29.13	29.56	29.56	-1.05%	354
Dec 1, 2025	30.30	30.30	29.37	29.88	29.88	-0.12%	2,974
Nov 28, 2025	29.51	29.94	29.43	29.91	29.91	1.96%	2,863
Nov 27, 2025	29.31	29.51	29.30	29.34	29.34	0.15%	1,250
Nov 26, 2025	28.96	29.48	28.80	29.29	29.29	2.83%	3,340
Nov 25, 2025	27.18	28.49	27.03	28.49	28.49	3.79%	2,563
Nov 24, 2025	27.45	27.67	27.13	27.45	27.45	0.31%	11,887
Nov 21, 2025	26.13	27.36	26.13	27.36	27.36	0.90%	7,563
Nov 20, 2025	27.36	27.37	26.73	27.12	27.12	1.18%	2,453
Nov 19, 2025	26.69	26.98	26.58	26.80	26.80	1.25%	4,991
Nov 18, 2025	26.35	26.64	26.20	26.47	26.47	-0.90%	1,352
Nov 17, 2025	27.55	27.61	26.65	26.71	26.71	-0.84%	1,301