Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	30.75	31.18	30.05	30.19	30.19	-4.45%	13,481,799
Oct 9, 2026	32.51	32.82	31.23	31.59	31.59	-3.34%	19,929,793
Oct 8, 2026	30.68	33.40	30.46	32.68	32.68	6.21%	70,388,917
Oct 7, 2026	30.81	31.00	30.45	30.77	30.77	-0.42%	12,520,901
Oct 6, 2026	30.76	31.46	30.61	30.90	30.90	0.16%	17,421,578
Oct 5, 2026	32.12	32.16	30.21	30.85	30.85	-4.67%	23,342,405
Oct 2, 2026	32.48	32.55	31.83	32.36	32.36	0.12%	14,977,897
Oct 1, 2026	31.95	32.45	31.73	32.32	32.32	1.16%	18,510,213
Sep 30, 2026	31.95	32.12	31.54	31.95	31.95	0.22%	14,106,491
Sep 29, 2026	31.57	32.35	31.27	31.88	31.88	0.09%	13,765,080
Sep 28, 2026	31.20	33.60	31.14	31.85	31.85	1.66%	31,377,883
Sep 25, 2026	31.95	32.23	31.30	31.33	31.33	-2.12%	12,923,996
Sep 24, 2026	32.57	32.94	31.65	32.01	32.01	-2.14%	15,462,215
Sep 23, 2026	32.50	32.93	32.10	32.71	32.71	0.25%	18,030,518
Sep 22, 2026	33.62	33.75	32.57	32.63	32.63	-1.54%	11,853,051
Sep 21, 2026	33.70	33.70	32.77	33.14	33.14	-0.87%	11,475,381
Sep 18, 2026	33.61	33.61	32.86	33.43	33.43	-0.24%	21,551,023
Sep 17, 2026	34.27	34.27	33.45	33.51	33.51	-0.50%	9,574,319
Sep 16, 2026	35.24	35.24	33.64	33.68	33.68	-3.30%	12,997,625
Sep 15, 2026	36.70	36.81	34.46	34.83	34.83	-5.94%	19,967,799
Sep 14, 2026	36.50	37.22	36.03	37.03	37.03	2.29%	9,884,113
Sep 11, 2026	36.23	36.64	35.66	36.20	36.20	0.19%	7,686,778
Sep 10, 2026	36.26	36.63	35.69	36.13	36.13	0.28%	9,927,794
Sep 9, 2026	36.81	36.86	35.97	36.03	36.03	-2.52%	9,023,302
Sep 8, 2026	36.75	37.42	36.57	36.96	36.96	-	10,498,615
Sep 4, 2026	37.41	37.41	36.84	36.96	36.96	-1.62%	9,675,619
Sep 3, 2026	38.87	38.92	37.52	37.57	37.57	-2.47%	8,835,021
Sep 2, 2026	37.69	38.87	37.69	38.52	38.52	2.69%	10,924,986
Sep 1, 2026	38.13	38.36	37.40	37.51	37.51	-1.37%	10,521,372
Aug 31, 2026	37.42	38.23	37.42	38.03	38.03	-	16,373,568
Aug 28, 2026	37.60	38.26	37.53	38.03	38.03	2.18%	12,706,090
Aug 27, 2026	37.10	37.38	36.50	37.22	37.22	-0.32%	9,537,557
Aug 26, 2026	37.20	37.72	36.78	37.34	37.34	-0.24%	12,961,293
Aug 25, 2026	37.99	38.24	37.43	37.43	37.43	-1.55%	11,306,325
Aug 24, 2026	36.50	38.11	36.35	38.02	38.02	3.04%	17,817,285
Aug 21, 2026	35.69	36.90	35.40	36.90	36.90	4.56%	20,188,199
Aug 20, 2026	34.49	35.44	33.96	35.29	35.29	1.82%	16,514,600
Aug 19, 2026	33.66	35.35	33.60	34.66	34.66	3.90%	21,845,988
Aug 18, 2026	33.65	34.01	33.20	33.36	33.36	-1.18%	13,266,540
Aug 17, 2026	33.30	34.14	33.08	33.76	33.76	0.78%	14,745,309
Aug 14, 2026	32.64	33.88	32.64	33.50	33.50	2.73%	14,692,728
Aug 13, 2026	32.70	33.46	32.52	32.61	32.61	-0.09%	17,845,903
Aug 12, 2026	32.45	33.00	32.12	32.64	32.64	2.00%	17,033,797
Aug 11, 2026	32.01	32.24	31.64	32.00	32.00	-0.44%	15,694,185
Aug 10, 2026	32.62	32.92	32.08	32.14	32.14	-1.98%	15,484,742
Aug 7, 2026	33.35	33.41	32.74	32.79	32.79	-2.73%	18,210,247
Aug 6, 2026	34.16	34.16	33.40	33.71	33.71	-2.29%	16,518,959
Aug 5, 2026	34.65	35.23	34.02	34.50	34.50	2.01%	26,594,289
Aug 4, 2026	37.46	37.65	33.79	33.82	33.82	-9.72%	51,406,881
Aug 3, 2026	38.35	38.35	36.87	37.46	37.46	0.64%	14,681,348