Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	32.70	32.80	32.55	32.76	32.76	1.50%	317
Feb 2, 2026	32.41	32.81	32.28	32.28	32.28	-0.48%	-
Jan 30, 2026	32.55	32.79	32.43	32.43	32.43	-0.87%	634
Jan 29, 2026	32.77	32.94	32.59	32.72	32.72	-1.51%	951
Jan 28, 2026	33.14	33.41	32.92	33.22	33.22	-0.18%	-
Jan 27, 2026	33.54	33.54	32.98	33.28	33.28	-0.79%	317
Jan 26, 2026	34.27	34.38	33.54	33.54	33.54	-3.25%	317
Jan 23, 2026	34.56	34.67	34.47	34.67	34.67	-0.30%	-
Jan 22, 2026	34.94	34.97	34.68	34.77	34.77	1.79%	-
Jan 21, 2026	33.40	34.16	33.36	34.16	34.16	0.59%	-
Jan 20, 2026	33.70	33.96	33.51	33.96	33.96	-0.18%	634
Jan 19, 2026	34.01	34.02	33.87	34.02	34.02	-2.21%	-
Jan 16, 2026	34.75	34.84	34.61	34.79	34.79	-0.76%	-
Jan 15, 2026	34.83	35.06	34.83	35.06	35.06	2.51%	317
Jan 14, 2026	33.68	34.20	33.64	34.20	34.20	2.01%	-
Jan 13, 2026	34.37	34.44	33.52	33.52	33.52	-2.81%	317
Jan 12, 2026	34.18	34.49	34.11	34.49	34.49	0.88%	-
Jan 9, 2026	33.68	34.20	33.61	34.19	34.19	1.06%	951
Jan 8, 2026	33.20	33.83	33.08	33.83	33.83	0.94%	115
Jan 7, 2026	33.14	33.55	33.08	33.52	33.52	0.24%	317
Jan 6, 2026	32.65	33.44	32.65	33.44	33.44	1.10%	317
Jan 5, 2026	32.12	33.07	31.93	33.07	33.07	3.47%	317
Jan 2, 2026	31.59	31.96	31.59	31.96	31.96	1.30%	-
Dec 30, 2025	31.41	31.55	31.41	31.55	31.55	-0.11%	-
Dec 29, 2025	32.05	32.05	31.59	31.59	31.59	-0.28%	-
Dec 23, 2025	32.20	32.20	31.68	31.68	31.68	-1.92%	-
Dec 22, 2025	32.27	32.30	31.91	32.30	32.30	-0.02%	293
Dec 19, 2025	32.36	32.36	32.00	32.30	32.30	0.61%	304
Dec 18, 2025	31.52	32.11	31.51	32.11	32.11	1.94%	-
Dec 17, 2025	30.48	31.50	30.48	31.50	31.50	2.87%	293
Dec 16, 2025	30.45	30.69	30.40	30.62	30.62	-0.46%	276
Dec 15, 2025	30.87	30.91	30.76	30.76	30.76	0.16%	-
Dec 12, 2025	29.73	30.76	29.73	30.71	30.71	3.77%	1,029
Dec 11, 2025	28.79	29.59	28.79	29.59	29.59	2.25%	-
Dec 10, 2025	29.01	29.11	28.94	28.94	28.94	-0.70%	-
Dec 9, 2025	28.89	29.15	28.76	29.15	29.15	0.48%	-
Dec 8, 2025	29.17	29.71	28.93	29.01	29.01	-0.07%	586
Dec 5, 2025	29.34	29.34	29.03	29.03	29.03	0.52%	475
Dec 4, 2025	29.12	29.17	28.88	28.88	28.88	-1.52%	-
Dec 3, 2025	29.46	29.46	29.32	29.32	29.32	-0.64%	-
Dec 2, 2025	29.54	29.64	29.18	29.51	29.51	-1.29%	293
Dec 1, 2025	29.55	29.92	29.33	29.90	29.90	-0.10%	586
Nov 28, 2025	29.52	29.93	29.43	29.93	29.93	1.98%	-
Nov 27, 2025	29.36	29.56	29.35	29.35	29.35	0.12%	-
Nov 26, 2025	28.92	29.31	28.87	29.31	29.31	2.95%	-
Nov 25, 2025	27.14	28.47	27.00	28.47	28.47	3.43%	-
Nov 24, 2025	27.41	27.53	27.40	27.53	27.53	0.75%	293
Nov 21, 2025	26.24	27.32	26.24	27.32	27.32	0.83%	-
Nov 20, 2025	27.17	27.20	26.88	27.10	27.10	1.14%	-
Nov 19, 2025	26.60	26.79	26.60	26.79	26.79	1.57%	-