Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	37.98	38.30	37.28	37.48	37.48	-0.58%	7,906
Feb 19, 2026	38.72	38.83	37.52	37.70	37.70	-2.38%	7,366
Feb 18, 2026	37.88	39.19	37.77	38.62	38.62	2.44%	9,222
Feb 17, 2026	36.25	37.93	36.01	37.70	37.70	2.22%	13,482
Feb 13, 2026	35.80	37.02	35.54	36.88	36.88	2.78%	5,784
Feb 12, 2026	37.25	37.60	35.85	35.88	35.88	-3.34%	12,650
Feb 11, 2026	38.43	38.56	36.93	37.12	37.12	-4.36%	21,749
Feb 10, 2026	39.55	39.91	38.81	38.82	38.82	-1.61%	8,590
Feb 9, 2026	39.00	39.66	38.68	39.45	39.45	0.05%	1,901
Feb 6, 2026	38.15	40.11	38.02	39.43	39.43	1.20%	10,029
Feb 5, 2026	39.85	40.41	38.82	38.96	38.96	-0.80%	10,372
Feb 4, 2026	37.00	39.79	36.25	39.27	39.27	3.75%	33,072
Feb 3, 2026	38.57	39.20	37.85	37.85	37.85	-2.02%	13,162
Feb 2, 2026	38.30	39.00	38.04	38.63	38.63	-0.29%	6,117
Jan 30, 2026	38.90	39.20	38.44	38.75	38.75	-0.63%	7,194
Jan 29, 2026	39.23	39.53	38.10	38.99	38.99	-0.42%	22,752
Jan 28, 2026	39.42	40.10	39.15	39.15	39.15	-1.02%	8,813
Jan 27, 2026	39.88	39.89	39.08	39.56	39.56	-0.24%	3,660
Jan 26, 2026	40.73	41.11	39.48	39.65	39.65	-3.01%	9,662
Jan 23, 2026	40.43	41.31	40.20	40.88	40.88	-0.39%	9,736
Jan 22, 2026	40.76	41.08	40.20	41.04	41.04	0.59%	3,691
Jan 21, 2026	38.95	40.88	38.80	40.80	40.80	2.89%	19,912
Jan 20, 2026	39.50	40.23	39.11	39.66	39.66	-1.05%	11,411
Jan 16, 2026	40.74	40.74	39.59	40.08	40.08	-1.41%	3,612
Jan 15, 2026	40.50	40.83	40.00	40.65	40.65	1.11%	4,892
Jan 14, 2026	39.16	40.31	39.08	40.20	40.20	3.32%	13,175
Jan 13, 2026	40.09	40.50	38.70	38.91	38.91	-3.84%	13,282
Jan 12, 2026	39.96	40.60	39.33	40.46	40.46	1.46%	48,612
Jan 9, 2026	38.72	39.92	38.72	39.88	39.88	0.64%	16,485
Jan 8, 2026	38.75	39.81	38.00	39.63	39.63	1.90%	9,116
Jan 7, 2026	38.75	39.48	38.25	38.89	38.89	-0.24%	17,342
Jan 6, 2026	38.44	39.20	38.25	38.98	38.98	0.67%	7,495
Jan 5, 2026	37.30	39.03	37.22	38.72	38.72	3.50%	23,721
Jan 2, 2026	36.54	37.65	36.54	37.41	37.41	0.70%	16,371
Dec 31, 2025	37.02	37.17	36.75	37.15	37.15	-0.12%	5,318
Dec 30, 2025	37.14	37.61	36.90	37.20	37.20	0.23%	14,592
Dec 29, 2025	37.70	38.11	37.07	37.11	37.11	-2.06%	17,540
Dec 24, 2025	37.75	38.06	37.60	37.89	37.89	1.48%	2,995
Dec 23, 2025	37.87	38.18	37.00	37.34	37.34	-1.40%	7,237
Dec 22, 2025	37.67	38.17	37.38	37.87	37.87	-0.67%	5,727
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