Chipotle Mexican Grill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	33.53	34.28	33.45	34.28	34.28	1.57%	1,268
Sep 25, 2025	33.60	33.84	33.20	33.75	33.75	0.36%	1,175
Sep 24, 2025	33.76	33.94	33.28	33.63	33.63	0.03%	1,473
Sep 23, 2025	33.85	34.31	33.46	33.62	33.62	-1.29%	1,043
Sep 22, 2025	33.65	34.06	33.19	34.06	34.06	1.64%	2,248
Sep 19, 2025	33.99	34.10	33.23	33.51	33.51	-0.77%	2,044
Sep 18, 2025	34.10	34.26	33.50	33.77	33.77	-0.09%	2,263
Sep 17, 2025	33.08	33.83	33.08	33.80	33.80	1.96%	2,485
Sep 16, 2025	33.46	33.64	32.90	33.15	33.15	-0.54%	6,206
Sep 15, 2025	32.93	33.53	32.70	33.33	33.33	1.28%	2,045
Sep 12, 2025	33.10	33.42	32.70	32.91	32.91	-0.96%	1,084
Sep 11, 2025	33.14	33.34	32.77	33.23	33.23	0.54%	3,766
Sep 10, 2025	33.91	33.96	32.95	33.05	33.05	-1.84%	4,226
Sep 9, 2025	33.64	34.01	33.48	33.67	33.67	-0.21%	2,412
Sep 8, 2025	35.16	35.16	33.34	33.74	33.74	-3.79%	4,431
Sep 5, 2025	35.42	35.65	34.72	35.07	35.07	-1.49%	2,080
Sep 4, 2025	35.76	36.09	35.33	35.60	35.60	-0.78%	1,761
Sep 3, 2025	35.81	36.40	35.74	35.88	35.88	-0.06%	1,046
Sep 2, 2025	35.84	36.17	35.66	35.90	35.90	-0.61%	1,574
Sep 1, 2025	36.00	36.12	35.75	36.12	36.12	0.06%	497
Aug 29, 2025	36.21	36.48	35.80	36.10	36.10	-0.47%	706
Aug 28, 2025	36.83	36.83	35.96	36.27	36.27	-0.90%	729
Aug 27, 2025	36.58	36.90	36.50	36.60	36.60	0.05%	589
Aug 26, 2025	36.92	37.02	36.30	36.58	36.58	-0.60%	796
Aug 25, 2025	37.17	37.42	36.63	36.80	36.80	-1.26%	963
Aug 22, 2025	36.96	37.33	36.85	37.27	37.27	0.65%	548
Aug 21, 2025	36.90	37.21	36.62	37.03	37.03	0.03%	801
Aug 20, 2025	36.92	37.69	36.87	37.02	37.02	-0.40%	612
Aug 19, 2025	37.08	37.51	36.91	37.17	37.17	-0.43%	1,881
Aug 18, 2025	37.78	37.97	37.15	37.33	37.33	-0.90%	3,707
Aug 15, 2025	36.90	37.69	36.85	37.67	37.67	2.06%	674
Aug 14, 2025	37.20	37.46	36.06	36.91	36.91	-0.70%	1,502
Aug 13, 2025	36.62	37.24	36.30	37.17	37.17	1.75%	1,753
Aug 12, 2025	36.06	37.06	36.02	36.53	36.53	0.77%	1,379