Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	14.97	15.64	14.97	15.64	15.64	2.62%	2,532
Feb 3, 2026	15.00	15.28	15.00	15.24	15.24	0.53%	4,787
Feb 2, 2026	15.12	15.16	15.12	15.16	15.16	-0.52%	2,456
Jan 30, 2026	15.30	15.30	15.16	15.24	15.24	-0.65%	3,319
Jan 29, 2026	15.31	15.34	15.31	15.34	15.34	0.13%	588
Jan 28, 2026	15.68	15.68	15.32	15.32	15.32	-0.84%	1,845
Jan 27, 2026	15.46	15.46	15.45	15.45	15.45	-1.28%	2,003
Jan 26, 2026	15.92	15.92	15.59	15.65	15.65	-3.28%	3,445
Jan 23, 2026	15.98	16.18	15.98	16.18	16.18	1.31%	1,150
Jan 22, 2026	16.05	16.12	15.93	15.97	15.97	-0.37%	5,650
Jan 21, 2026	15.35	16.18	15.35	16.03	16.03	4.36%	4,179
Jan 20, 2026	15.41	15.59	15.36	15.36	15.36	0.39%	7,880
Jan 19, 2026	15.70	15.70	15.30	15.30	15.30	-2.98%	805
Jan 16, 2026	15.80	15.80	15.77	15.77	15.77	-0.44%	308
Jan 15, 2026	16.01	16.01	15.84	15.84	15.84	-0.06%	2,085
Jan 14, 2026	15.65	15.85	15.65	15.85	15.85	3.53%	371
Jan 13, 2026	15.61	15.61	15.31	15.31	15.31	-3.28%	1,607
Jan 12, 2026	15.54	15.83	15.54	15.83	15.83	0.51%	4,736
Jan 9, 2026	15.47	15.75	15.47	15.75	15.75	2.61%	460
Jan 8, 2026	15.50	15.61	15.35	15.35	15.35	-0.52%	807
Jan 7, 2026	15.20	15.43	15.20	15.43	15.43	1.58%	2,931
Jan 6, 2026	15.12	15.30	15.10	15.19	15.19	0.60%	26,899
Jan 5, 2026	14.78	15.19	14.78	15.10	15.10	2.72%	10,081
Jan 2, 2026	14.58	14.70	14.56	14.70	14.70	0.34%	6,979
Dec 30, 2025	14.65	14.65	14.65	14.65	14.65	-0.61%	600
Dec 29, 2025	14.83	14.83	14.67	14.74	14.74	0.41%	4,445
Dec 23, 2025	14.65	14.68	14.65	14.68	14.68	-1.61%	5,596
Dec 22, 2025	14.86	15.03	14.86	14.92	14.92	0.61%	2,938
Dec 19, 2025	14.61	15.01	14.61	14.83	14.83	1.92%	2,031
Dec 17, 2025	14.48	14.75	14.48	14.55	14.55	3.34%	6,405
Dec 16, 2025	14.28	14.29	14.00	14.08	14.08	-0.71%	23,427
Dec 15, 2025	14.21	14.21	14.11	14.18	14.18	-0.21%	6,917
Dec 12, 2025	13.80	14.29	13.80	14.21	14.21	3.57%	7,610
Dec 11, 2025	13.65	13.75	13.65	13.72	13.72	3.00%	2,231
Dec 10, 2025	13.34	13.34	13.32	13.32	13.32	0.15%	402
Dec 9, 2025	13.37	13.37	13.30	13.30	13.30	0.08%	757
Dec 8, 2025	13.25	13.29	13.25	13.29	13.29	-0.52%	2,163
Dec 5, 2025	13.40	13.40	13.28	13.36	13.36	-0.67%	3,083
Dec 4, 2025	13.41	13.45	13.41	13.45	13.45	0.60%	3,330
Dec 3, 2025	13.50	13.57	13.37	13.37	13.37	-0.89%	2,232
Dec 2, 2025	13.36	13.54	13.34	13.49	13.49	-0.44%	1,612
Dec 1, 2025	13.43	13.81	13.43	13.55	13.55	-0.51%	3,267
Nov 28, 2025	13.50	13.62	13.49	13.62	13.62	0.07%	1,114
Nov 27, 2025	13.60	13.61	13.26	13.61	13.61	1.42%	1,105
Nov 26, 2025	13.14	13.45	13.14	13.42	13.42	1.98%	2,203
Nov 25, 2025	12.50	13.17	12.50	13.16	13.16	7.08%	18,630
Nov 24, 2025	12.51	12.51	12.29	12.29	12.29	-1.36%	3,000
Nov 21, 2025	12.23	12.61	12.18	12.46	12.46	3.49%	7,058
Nov 20, 2025	12.27	12.50	12.04	12.04	12.04	-1.63%	4,702
Nov 19, 2025	12.23	12.32	12.20	12.24	12.24	0.82%	13,842