Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.23	32.23	31.69	31.88	31.88	-0.99%	-
Feb 19, 2026	32.75	32.84	31.91	32.20	32.20	-2.11%	10
Feb 18, 2026	31.89	33.06	31.89	32.90	32.90	3.38%	-
Feb 17, 2026	30.51	31.90	30.51	31.82	31.82	4.21%	1,365
Feb 16, 2026	30.56	30.56	30.51	30.54	30.54	0.16%	-
Feb 13, 2026	30.07	31.19	30.07	30.49	30.49	1.46%	450
Feb 12, 2026	31.46	31.46	30.05	30.05	30.05	-3.90%	1,155
Feb 11, 2026	32.17	32.17	31.17	31.27	31.27	-3.08%	-
Feb 10, 2026	33.25	33.25	32.26	32.26	32.26	-2.43%	-
Feb 9, 2026	33.06	33.25	32.80	33.07	33.07	-0.68%	80
Feb 6, 2026	32.59	33.80	32.59	33.29	33.29	2.10%	1,800
Feb 5, 2026	33.67	33.89	32.61	32.61	32.61	-3.68%	1,538
Feb 4, 2026	31.07	33.85	31.00	33.85	33.85	2.56%	3,727
Feb 3, 2026	32.53	33.01	32.21	33.01	33.01	1.10%	250
Feb 2, 2026	32.38	32.71	32.32	32.65	32.65	-0.20%	-
Jan 30, 2026	32.49	32.71	32.46	32.71	32.71	0.35%	519
Jan 29, 2026	32.49	32.98	32.37	32.60	32.60	-0.18%	1,747
Jan 28, 2026	32.98	33.29	32.66	32.66	32.66	-0.80%	-
Jan 27, 2026	33.42	33.65	32.81	32.92	32.92	-1.61%	150
Jan 26, 2026	34.18	34.21	33.23	33.46	33.46	-3.15%	19
Jan 23, 2026	34.44	34.69	34.44	34.55	34.55	0.33%	-
Jan 22, 2026	34.74	34.92	34.44	34.44	34.44	-0.76%	1,097
Jan 21, 2026	33.27	35.20	33.27	34.70	34.70	3.99%	2,814
Jan 20, 2026	33.66	34.00	33.37	33.37	33.37	-1.68%	3,154
Jan 19, 2026	34.01	34.01	33.86	33.94	33.94	-1.68%	-
Jan 16, 2026	34.68	34.73	34.22	34.52	34.52	-0.58%	454
Jan 15, 2026	34.62	35.08	34.62	34.72	34.72	-0.22%	-
Jan 14, 2026	33.57	34.80	33.52	34.80	34.80	3.11%	500
Jan 13, 2026	34.29	34.50	33.36	33.75	33.75	-2.53%	1,130
Jan 12, 2026	34.11	34.69	33.75	34.62	34.62	0.52%	400
Jan 9, 2026	33.57	34.44	33.52	34.44	34.44	2.68%	2,700
Jan 8, 2026	33.04	34.09	33.04	33.54	33.54	0.83%	-
Jan 7, 2026	32.98	33.43	32.98	33.27	33.27	0.79%	350
Jan 6, 2026	32.55	33.39	32.55	33.01	33.01	1.24%	90
Jan 5, 2026	32.19	33.22	31.84	32.60	32.60	1.99%	600
Jan 2, 2026	31.45	31.97	31.45	31.97	31.97	1.19%	-
Dec 30, 2025	31.28	31.59	31.28	31.59	31.59	0.25%	24
Dec 29, 2025	31.97	31.97	31.48	31.51	31.51	-1.41%	2,005
Dec 23, 2025	32.06	32.15	31.65	31.96	31.96	-0.76%	-
Dec 22, 2025	32.21	32.40	32.03	32.21	32.21	-0.42%	95
Dec 19, 2025	32.02	32.48	31.98	32.34	32.34	0.26%	1,228
Dec 18, 2025	31.44	32.35	31.44	32.26	32.26	2.15%	1,730
Dec 17, 2025	30.38	31.58	30.38	31.58	31.58	3.90%	55
Dec 16, 2025	30.23	30.65	30.15	30.39	30.39	-0.72%	1,500
Dec 15, 2025	30.99	30.99	30.44	30.61	30.61	-0.42%	50
Dec 12, 2025	29.83	30.86	29.61	30.74	30.74	3.75%	7,675
Dec 11, 2025	28.72	29.63	28.72	29.63	29.63	2.00%	50
Dec 10, 2025	28.89	29.05	28.84	29.05	29.05	0.16%	-
Dec 9, 2025	28.77	29.24	28.77	29.01	29.01	0.59%	-
Dec 8, 2025	29.05	29.30	28.84	28.84	28.84	-0.93%	810