Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	34.14	34.78	34.00	34.50	34.50	1.32%	16,056
Nov 26, 2025	32.95	34.24	32.95	34.05	34.05	2.95%	31,236
Nov 25, 2025	31.24	33.25	31.10	33.08	33.08	4.80%	35,650
Nov 24, 2025	31.55	31.85	31.26	31.56	31.56	-0.94%	9,375
Nov 21, 2025	30.39	31.86	30.06	31.86	31.86	3.77%	10,377
Nov 20, 2025	31.11	31.75	30.70	30.70	30.70	-1.01%	10,744
Nov 19, 2025	30.78	31.22	30.52	31.02	31.02	1.81%	12,227
Nov 18, 2025	30.45	31.02	30.30	30.47	30.47	-0.41%	31,572
Nov 17, 2025	31.79	31.94	30.59	30.59	30.59	-2.76%	22,345
Nov 14, 2025	31.29	31.52	30.86	31.46	31.46	0.54%	19,245
Nov 13, 2025	31.30	31.92	31.17	31.29	31.29	0.78%	20,891
Nov 12, 2025	29.98	31.25	29.85	31.05	31.05	3.85%	33,502
Nov 11, 2025	30.55	30.81	29.77	29.90	29.90	-1.85%	20,108
Nov 10, 2025	30.80	31.14	30.39	30.47	30.47	0.91%	18,063
Nov 7, 2025	30.65	30.70	30.05	30.19	30.19	-1.88%	12,292
Nov 6, 2025	31.90	31.98	30.49	30.77	30.77	-4.32%	30,018
Nov 5, 2025	31.73	32.28	31.41	32.16	32.16	0.81%	22,200
Nov 4, 2025	31.22	32.03	31.00	31.90	31.90	1.10%	19,411
Nov 3, 2025	31.78	32.11	31.30	31.56	31.56	0.03%	46,575
Oct 31, 2025	33.35	34.09	31.23	31.55	31.55	-4.23%	71,804
Oct 30, 2025	32.21	34.10	31.01	32.94	32.94	-17.96%	254,698
Oct 29, 2025	40.45	40.62	39.78	40.15	40.15	-0.56%	18,935
Oct 28, 2025	41.24	41.24	40.35	40.38	40.38	-1.67%	12,127
Oct 27, 2025	41.42	41.50	41.00	41.06	41.06	-0.04%	12,254
Oct 24, 2025	41.98	42.11	41.06	41.08	41.08	-2.23%	12,060
Oct 23, 2025	41.75	42.02	41.14	42.01	42.01	0.26%	9,600
Oct 22, 2025	42.57	42.81	41.47	41.90	41.90	-1.25%	8,301
Oct 21, 2025	41.66	42.59	41.56	42.43	42.43	2.16%	17,897
Oct 20, 2025	42.01	42.32	41.33	41.54	41.54	-0.28%	10,369
Oct 17, 2025	41.51	42.24	41.05	41.65	41.65	0.03%	4,228
Oct 16, 2025	41.91	42.16	41.51	41.64	41.64	-1.05%	8,390
Oct 15, 2025	42.29	42.78	41.91	42.08	42.08	-0.61%	11,776
Oct 14, 2025	40.50	42.59	40.09	42.34	42.34	3.45%	26,380
Oct 13, 2025	40.01	41.03	39.90	40.93	40.93	2.47%	5,933
Oct 10, 2025	41.35	41.35	39.83	39.95	39.95	-3.00%	21,367