5 DAY PERFORMANCE
+10.63%
1 MONTH PERFORMANCE
+14.36%
3 MONTH PERFORMANCE
+2.26%
6 MONTH PERFORMANCE
+9.19%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
+10.35%
Chipotle Mexican Grill Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $35.19 | $34.74 (-1.28%) | $35.34 | $34.68 | 6.81 M | |
| 11/04/2026 | $34.22 | $35.20 (2.86%) | $35.31 | $34.08 | 21.89 M | $44.54 B |
| 11/03/2026 | $32.89 | $33.26 (1.12%) | $33.28 | $32.41 | 15.95 M | $42.09 B |
| 11/02/2026 | $31.90 | $32.91 (3.17%) | $33.35 | $31.90 | 19.86 M | $41.65 B |
| 10/30/2026 | $31.67 | $31.89 (0.69%) | $32.35 | $31.49 | 24.39 M | $40.35 B |
| 10/29/2026 | $30.46 | $31.28 (2.69%) | $31.54 | $29.90 | 42.48 M | $39.58 B |
| 10/28/2026 | $28.12 | $28.73 (2.17%) | $29.24 | $28.07 | 30.96 M | $36.36 B |
| 10/27/2026 | $28.39 | $27.98 (-1.44%) | $28.49 | $27.89 | 18.20 M | $35.41 B |
| 10/26/2026 | $27.74 | $28.41 (2.42%) | $28.64 | $27.66 | 21.91 M | $35.95 B |
| 10/23/2026 | $27.93 | $27.52 (-1.47%) | $28.04 | $27.31 | 18.71 M | $35.44 B |
| 10/22/2026 | $28.09 | $28.14 (0.18%) | $28.47 | $27.82 | 26.86 M | $36.24 B |
| 10/21/2026 | $29.03 | $28.12 (-3.13%) | $29.10 | $27.87 | 27.92 M | $36.21 B |
| 10/20/2026 | $30.48 | $29.65 (-2.72%) | $30.72 | $29.48 | 18.58 M | $38.18 B |
| 10/19/2026 | $29.71 | $29.85 (0.47%) | $29.90 | $29.41 | 25.73 M | $38.44 B |
| 10/16/2026 | $30.65 | $29.89 (-2.48%) | $31.06 | $29.77 | 17.23 M | $38.49 B |
| 10/15/2026 | $30.93 | $30.58 (-1.13%) | $31.32 | $30.49 | 17.39 M | $39.38 B |
| 10/14/2026 | $30.42 | $30.52 (0.33%) | $30.54 | $29.97 | 17.45 M | $39.30 B |
| 10/13/2026 | $30.46 | $30.35 (-0.36%) | $30.69 | $30.17 | 16.21 M | $39.08 B |
| 10/12/2026 | $30.75 | $30.40 (-1.14%) | $31.18 | $29.83 | 29.17 M | $39.15 B |
| 10/09/2026 | $32.51 | $31.59 (-2.83%) | $32.82 | $31.23 | 20.09 M | $40.68 B |
| 10/08/2026 | $30.68 | $32.68 (6.52%) | $33.40 | $30.46 | 72.04 M | $42.09 B |
| 10/07/2026 | $30.81 | $30.77 (-0.13%) | $31.00 | $30.45 | 12.94 M | $39.63 B |
| 10/06/2026 | $30.76 | $30.90 (0.46%) | $31.46 | $30.61 | 17.76 M | $39.79 B |
| 10/05/2026 | $32.12 | $30.85 (-3.95%) | $32.16 | $30.21 | 23.62 M | $39.73 B |
| 10/02/2026 | $32.48 | $32.36 (-0.37%) | $32.55 | $31.83 | 15.08 M | $41.67 B |
| 10/01/2026 | $31.95 | $32.32 (1.16%) | $32.45 | $31.73 | 18.55 M | $41.62 B |
| 09/30/2026 | $31.95 | $31.95 (0%) | $32.12 | $31.54 | 14.35 M | $41.14 B |
| 09/29/2026 | $31.57 | $31.88 (0.98%) | $32.35 | $31.27 | 13.89 M | $41.05 B |
| 09/28/2026 | $31.20 | $31.85 (2.08%) | $33.60 | $31.14 | 31.44 M | $41.02 B |
| 09/25/2026 | $31.95 | $31.33 (-1.94%) | $32.23 | $31.30 | 13.34 M | $40.35 B |
| 09/24/2026 | $32.57 | $32.01 (-1.72%) | $32.94 | $31.65 | 15.54 M | $41.22 B |
| 09/23/2026 | $32.50 | $32.71 (0.65%) | $32.93 | $32.10 | 18.16 M | $42.12 B |
| 09/22/2026 | $33.62 | $32.63 (-2.94%) | $33.75 | $32.57 | 12.06 M | $42.02 B |
| 09/21/2026 | $33.70 | $33.14 (-1.66%) | $33.70 | $32.77 | 11.60 M | $42.68 B |
| 09/18/2026 | $33.61 | $33.43 (-0.54%) | $33.61 | $32.86 | 22.53 M | $43.05 B |
| 09/17/2026 | $34.27 | $33.51 (-2.22%) | $34.27 | $33.45 | 9.60 M | $43.15 B |
| 09/16/2026 | $35.24 | $33.68 (-4.43%) | $35.24 | $33.64 | 13.08 M | $43.37 B |
| 09/15/2026 | $36.70 | $34.83 (-5.1%) | $36.81 | $34.46 | 19.99 M | $44.85 B |
| 09/14/2026 | $36.50 | $37.03 (1.45%) | $37.22 | $36.03 | 9.91 M | $47.69 B |
| 09/11/2026 | $36.23 | $36.20 (-0.08%) | $36.64 | $35.66 | 7.70 M | $46.62 B |
| 09/10/2026 | $36.26 | $36.13 (-0.36%) | $36.63 | $35.69 | 9.98 M | $46.53 B |
| 09/09/2026 | $36.81 | $36.03 (-2.12%) | $36.86 | $35.97 | 9.03 M | $46.40 B |
| 09/08/2026 | $36.75 | $36.96 (0.57%) | $37.42 | $36.57 | 10.55 M | $47.60 B |
| 09/04/2026 | $37.41 | $36.96 (-1.2%) | $37.41 | $36.84 | 9.78 M | $47.60 B |
| 09/03/2026 | $38.87 | $37.57 (-3.34%) | $38.92 | $37.52 | 8.87 M | $48.38 B |
| 09/02/2026 | $37.69 | $38.52 (2.2%) | $38.87 | $37.69 | 11.66 M | $49.61 B |
| 09/01/2026 | $38.13 | $37.51 (-1.63%) | $38.36 | $37.40 | 10.55 M | $48.31 B |
| 08/31/2026 | $37.42 | $38.03 (1.63%) | $38.23 | $37.42 | 16.94 M | $48.97 B |
| 08/28/2026 | $37.60 | $38.03 (1.14%) | $38.26 | $37.53 | 12.72 M | $48.97 B |
| 08/27/2026 | $37.10 | $37.22 (0.32%) | $37.38 | $36.50 | 9.60 M | $47.93 B |
| 08/26/2026 | $37.20 | $37.34 (0.38%) | $37.72 | $36.78 | 12.97 M | $48.09 B |
| 08/25/2026 | $37.99 | $37.43 (-1.47%) | $38.24 | $37.43 | 11.33 M | $48.20 B |
| 08/24/2026 | $36.50 | $38.02 (4.16%) | $38.11 | $36.35 | 18.20 M | $48.96 B |
| 08/21/2026 | $35.69 | $36.90 (3.39%) | $36.90 | $35.40 | 20.42 M | $47.52 B |
| 08/20/2026 | $34.49 | $35.29 (2.32%) | $35.44 | $33.96 | 16.64 M | $45.45 B |
| 08/19/2026 | $33.66 | $34.66 (2.97%) | $35.35 | $33.60 | 21.88 M | $44.63 B |
| 08/18/2026 | $33.65 | $33.36 (-0.86%) | $34.01 | $33.20 | 13.31 M | $42.96 B |
| 08/17/2026 | $33.30 | $33.76 (1.38%) | $34.14 | $33.08 | 15.31 M | $43.48 B |
| 08/14/2026 | $32.64 | $33.50 (2.63%) | $33.88 | $32.64 | 14.70 M | $43.14 B |
| 08/13/2026 | $32.70 | $32.61 (-0.28%) | $33.46 | $32.52 | 17.87 M | $41.99 B |
| 08/12/2026 | $32.45 | $32.64 (0.59%) | $32.99 | $32.12 | 17.65 M | $42.03 B |
| 08/11/2026 | $32.01 | $32.00 (-0.03%) | $32.24 | $31.64 | 15.89 M | $41.21 B |
| 08/10/2026 | $32.62 | $32.14 (-1.47%) | $32.92 | $32.08 | 15.59 M | $41.39 B |
| 08/07/2026 | $33.35 | $32.79 (-1.68%) | $33.41 | $32.74 | 18.46 M | $42.23 B |
| 08/06/2026 | $34.16 | $33.71 (-1.32%) | $34.16 | $33.40 | 16.69 M | $43.41 B |
| 08/05/2026 | $34.65 | $34.50 (-0.43%) | $35.23 | $34.02 | 26.64 M | $44.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
