Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	51.50	52.08	51.36	52.23	-	1.65%	1,055,447
Jun 17, 2025	52.25	52.65	51.08	51.38	51.38	-2.21%	9,999,138
Jun 16, 2025	50.61	53.09	50.57	52.54	52.54	4.58%	15,203,673
Jun 13, 2025	50.29	50.74	49.97	50.24	50.24	-1.28%	9,307,675
Jun 12, 2025	51.91	51.99	50.84	50.89	50.89	-1.74%	10,220,043
Jun 11, 2025	50.82	52.16	50.76	51.79	51.79	2.31%	12,380,799
Jun 10, 2025	51.20	51.39	50.29	50.62	50.62	-1.00%	13,994,586
Jun 9, 2025	52.50	52.50	51.05	51.13	51.13	-2.61%	10,212,689
Jun 6, 2025	52.89	53.12	52.27	52.50	52.50	-0.19%	9,387,308
Jun 5, 2025	52.45	53.86	52.19	52.60	52.60	0.84%	19,104,717
Jun 4, 2025	50.21	52.39	50.07	52.16	52.16	4.17%	17,875,987
Jun 3, 2025	49.73	50.47	49.13	50.07	50.07	0.46%	13,435,851
Jun 2, 2025	49.70	49.89	48.72	49.84	49.84	-0.48%	11,426,722
May 30, 2025	49.71	50.34	49.31	50.08	50.08	0.70%	14,827,405
May 29, 2025	50.20	50.58	49.67	49.73	49.73	-0.68%	7,993,804
May 28, 2025	51.07	51.20	49.84	50.07	50.07	-1.80%	10,728,111
May 27, 2025	51.19	51.43	50.78	50.99	50.99	0.71%	11,484,700
May 23, 2025	50.10	50.83	50.10	50.63	50.63	-0.30%	9,335,259
May 22, 2025	50.73	50.93	50.22	50.78	50.78	-0.02%	9,736,215
May 21, 2025	51.00	51.18	50.67	50.79	50.79	-1.32%	11,217,705
May 20, 2025	51.91	52.18	51.36	51.47	51.47	-1.53%	8,583,381
May 19, 2025	51.81	52.56	51.77	52.27	52.27	-0.10%	7,753,313
May 16, 2025	52.03	52.45	51.37	52.32	52.32	0.54%	10,856,474
May 15, 2025	51.86	52.38	51.62	52.04	52.04	-0.38%	10,315,483
May 14, 2025	50.65	52.69	50.65	52.24	52.24	3.14%	14,023,620
May 13, 2025	50.78	51.33	50.21	50.65	50.65	-0.22%	12,936,261
May 12, 2025	51.15	51.16	50.19	50.76	50.76	2.09%	15,890,586
May 9, 2025	51.27	51.27	49.41	49.72	49.72	-3.36%	16,064,237
May 8, 2025	51.70	52.17	51.36	51.45	51.45	-0.37%	12,471,742
May 7, 2025	50.54	51.90	50.24	51.64	51.64	2.54%	11,360,588
May 6, 2025	49.58	50.92	49.51	50.36	50.36	0.70%	9,758,715
May 5, 2025	51.05	51.12	49.98	50.01	50.01	-3.01%	11,398,680
May 2, 2025	50.95	51.78	50.87	51.56	51.56	2.46%	9,059,037
May 1, 2025	50.72	50.98	50.12	50.32	50.32	-0.40%	11,811,429
Apr 30, 2025	49.81	50.54	49.13	50.52	50.52	-0.26%	13,763,549
Apr 29, 2025	50.62	51.01	49.86	50.65	50.65	-0.49%	12,111,587
Apr 28, 2025	51.94	52.51	50.72	50.90	50.90	-1.70%	18,142,897
Apr 25, 2025	49.50	52.02	49.27	51.78	51.78	4.52%	26,671,899
Apr 24, 2025	49.20	50.61	48.40	49.54	49.54	1.60%	29,453,282
Apr 23, 2025	48.87	49.70	48.22	48.76	48.76	3.52%	22,264,186
Apr 22, 2025	46.95	47.43	46.37	47.10	47.10	1.23%	14,172,847
Apr 21, 2025	47.84	47.84	45.21	46.53	46.53	-3.40%	15,507,707
Apr 17, 2025	48.19	48.54	47.48	48.17	48.17	0.19%	9,359,604
Apr 16, 2025	48.50	49.07	47.66	48.08	48.08	-1.48%	8,604,202
Apr 15, 2025	49.63	49.93	48.73	48.80	48.80	-1.33%	9,790,841
Apr 14, 2025	50.34	50.48	48.21	49.46	49.46	-0.60%	13,965,760
Apr 11, 2025	49.97	50.67	49.05	49.76	49.76	-1.01%	14,465,541
Apr 10, 2025	50.21	51.05	48.49	50.27	50.27	-1.30%	14,339,635
Apr 9, 2025	45.90	51.50	45.90	50.93	50.93	10.77%	24,598,325
Apr 8, 2025	48.14	48.40	45.62	45.98	45.98	-1.48%	15,435,289