Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	31.95	32.12	30.85	30.85	30.85	-3.20%	-
Mar 5, 2026	31.58	31.87	31.51	31.87	31.87	1.24%	-
Mar 4, 2026	31.58	31.89	31.48	31.48	31.48	1.35%	-
Mar 3, 2026	31.31	31.31	30.94	31.06	31.06	0.47%	317
Mar 2, 2026	31.12	31.22	30.91	30.91	30.91	-1.28%	317
Feb 27, 2026	32.05	32.08	31.31	31.31	31.31	-2.91%	-
Feb 26, 2026	31.75	32.26	31.69	32.25	32.25	2.82%	317
Feb 25, 2026	31.01	31.37	30.98	31.37	31.37	1.37%	-
Feb 24, 2026	31.16	31.16	30.94	30.94	30.94	0.50%	-
Feb 23, 2026	31.53	31.72	30.79	30.79	30.79	-2.81%	317
Feb 20, 2026	32.30	32.33	31.68	31.68	31.68	-1.09%	317
Feb 19, 2026	32.86	32.86	32.03	32.03	32.03	-2.60%	317
Feb 18, 2026	32.03	32.88	31.91	32.88	32.88	2.73%	317
Feb 17, 2026	30.63	32.01	30.61	32.01	32.01	4.27%	317
Feb 16, 2026	30.69	30.75	30.65	30.70	30.70	0.15%	-
Feb 13, 2026	30.18	30.65	30.13	30.65	30.65	-0.55%	-
Feb 12, 2026	31.51	31.54	30.82	30.82	30.82	-2.13%	-
Feb 11, 2026	32.37	32.37	31.48	31.49	31.49	-5.44%	951
Feb 10, 2026	33.38	33.38	33.03	33.30	33.30	1.15%	-
Feb 9, 2026	33.18	33.23	32.88	32.92	32.92	-3.01%	-
Feb 6, 2026	32.38	33.94	32.38	33.94	33.94	0.73%	407
Feb 5, 2026	33.78	34.03	33.65	33.70	33.70	2.17%	1,585
Feb 4, 2026	31.05	33.53	30.98	32.98	32.98	0.67%	1,902
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