Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.25	32.25	30.93	31.39	31.39	-2.52%	654
Feb 26, 2026	32.05	32.40	32.05	32.20	32.20	2.53%	143
Feb 25, 2026	31.04	31.43	31.04	31.40	31.40	1.59%	32
Feb 24, 2026	30.91	30.91	30.91	30.91	30.91	0.70%	-
Feb 23, 2026	31.62	31.62	30.70	30.70	30.70	-3.38%	643
Feb 20, 2026	32.26	32.26	31.74	31.77	31.77	-0.81%	203
Feb 19, 2026	32.63	32.93	32.03	32.03	32.03	-2.41%	396
Feb 18, 2026	31.78	33.11	31.78	32.82	32.82	2.43%	409
Feb 17, 2026	30.70	32.04	30.70	32.04	32.04	4.50%	850
Feb 13, 2026	30.00	30.66	30.00	30.66	30.66	-0.44%	590
Feb 12, 2026	31.46	31.55	30.80	30.80	30.80	-7.36%	2,140
Feb 10, 2026	33.32	33.32	33.17	33.24	33.24	0.82%	407
Feb 9, 2026	33.27	33.27	32.81	32.97	32.97	-2.73%	53
Feb 6, 2026	32.60	33.95	32.60	33.90	33.90	0.82%	3,714
Feb 5, 2026	33.66	34.04	33.34	33.62	33.62	2.00%	1,203
Feb 4, 2026	31.01	33.03	30.85	32.96	32.96	0.64%	1,530
Feb 3, 2026	32.66	32.80	32.52	32.75	32.75	1.36%	1,819
Feb 2, 2026	32.32	32.84	32.22	32.31	32.31	-0.40%	1,742
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