Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	33.00	33.55	32.72	33.58	-	1.85%	3,055,636
Jun 29, 2026	33.27	33.33	32.51	32.97	32.97	-1.11%	16,664,049
Jun 26, 2026	32.30	33.59	32.26	33.34	33.34	3.28%	60,318,083
Jun 25, 2026	31.84	32.42	31.60	32.28	32.28	1.86%	21,626,480
Jun 24, 2026	31.23	31.79	31.10	31.69	31.69	2.39%	13,925,447
Jun 23, 2026	30.89	31.40	30.72	30.95	30.95	1.34%	14,193,121
Jun 22, 2026	32.25	32.33	30.45	30.54	30.54	-6.00%	18,129,754
Jun 18, 2026	31.86	32.82	31.63	32.49	32.49	1.98%	25,797,336
Jun 17, 2026	32.12	32.51	31.63	31.86	31.86	-2.30%	14,475,459
Jun 16, 2026	32.69	33.45	32.57	32.61	32.61	-0.37%	14,870,354
Jun 15, 2026	32.64	33.06	32.42	32.73	32.73	1.55%	19,426,172
Jun 12, 2026	31.50	32.59	31.50	32.23	32.23	3.14%	19,912,202
Jun 11, 2026	30.40	31.32	29.95	31.25	31.25	2.73%	16,151,222
Jun 10, 2026	30.10	30.81	29.77	30.42	30.42	1.81%	16,406,624
Jun 9, 2026	29.22	30.24	29.10	29.88	29.88	2.08%	19,424,161
Jun 8, 2026	29.00	29.62	28.71	29.27	29.27	-0.24%	16,123,067
Jun 5, 2026	29.09	30.27	28.95	29.34	29.34	4.12%	40,607,488
Jun 4, 2026	29.10	29.57	28.04	28.18	28.18	-1.95%	29,115,855
Jun 3, 2026	28.51	29.17	28.16	28.74	28.74	-1.78%	25,793,628
Jun 2, 2026	30.12	30.19	29.10	29.26	29.26	-4.22%	25,517,621
Jun 1, 2026	32.00	32.24	30.48	30.55	30.55	-4.11%	32,093,219
May 29, 2026	32.37	32.67	31.84	31.86	31.86	-1.73%	27,821,044
May 28, 2026	32.30	32.62	31.82	32.42	32.42	-0.83%	14,962,454
May 27, 2026	32.68	33.32	32.59	32.69	32.69	1.18%	13,618,599
May 26, 2026	32.86	32.94	32.01	32.31	32.31	-1.76%	16,792,128
May 22, 2026	32.69	32.94	32.40	32.89	32.89	0.27%	18,614,036
May 21, 2026	32.53	33.01	32.07	32.80	32.80	-0.49%	17,554,572
May 20, 2026	33.10	33.27	32.20	32.96	32.96	-0.24%	12,264,927
May 19, 2026	33.89	33.95	32.52	33.04	33.04	-2.10%	17,153,574
May 18, 2026	32.41	33.76	32.41	33.75	33.75	3.37%	13,426,505
May 15, 2026	31.97	33.07	31.97	32.65	32.65	1.75%	11,960,033
May 14, 2026	32.33	32.69	32.07	32.09	32.09	-0.06%	13,042,614
May 13, 2026	32.42	32.60	31.97	32.11	32.11	-1.71%	13,237,170
May 12, 2026	32.03	33.08	32.00	32.67	32.67	2.35%	13,450,663
May 11, 2026	32.29	32.39	31.63	31.92	31.92	-1.75%	18,647,408
May 8, 2026	33.43	33.50	32.14	32.49	32.49	-2.34%	12,947,295
May 7, 2026	32.50	33.30	32.05	33.27	33.27	1.62%	17,020,180
May 6, 2026	33.19	33.62	32.69	32.74	32.74	1.33%	16,697,234
May 5, 2026	32.18	32.39	31.72	32.31	32.31	1.03%	20,303,038
May 4, 2026	33.00	33.17	31.94	31.98	31.98	-3.03%	16,842,215
May 1, 2026	34.00	34.17	32.88	32.98	32.98	-2.97%	20,862,378
Apr 30, 2026	35.10	35.10	33.45	33.99	33.99	3.03%	35,147,039
Apr 29, 2026	32.80	33.15	32.43	32.99	32.99	0.37%	29,828,874
Apr 28, 2026	33.49	33.74	32.69	32.87	32.87	-2.29%	21,352,092
Apr 27, 2026	34.26	34.67	33.49	33.64	33.64	-1.67%	15,918,042
Apr 24, 2026	33.97	34.36	33.67	34.21	34.21	0.91%	12,494,164
Apr 23, 2026	35.11	35.24	33.61	33.90	33.90	-3.45%	22,765,588
Apr 22, 2026	35.72	35.76	34.71	35.11	35.11	-2.61%	15,801,814
Apr 21, 2026	36.10	37.08	35.71	36.05	36.05	0.61%	13,015,998
Apr 20, 2026	35.79	36.16	35.65	35.83	35.83	-	11,551,927