5 DAY PERFORMANCE
+6.97%
1 MONTH PERFORMANCE
+5.31%
3 MONTH PERFORMANCE
-10.43%
6 MONTH PERFORMANCE
+15.45%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-29.94%
Chipotle Mexican Grill Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $33.19 | $32.74 (-1.36%) | $33.62 | $32.69 | 16.69 M | $42.50 B |
| 05/05/2026 | $32.18 | $32.31 (0.4%) | $32.39 | $31.72 | 20.30 M | $41.95 B |
| 05/04/2026 | $33.00 | $31.98 (-3.09%) | $33.17 | $31.94 | 16.84 M | $41.52 B |
| 05/01/2026 | $34.00 | $32.98 (-3%) | $34.17 | $32.88 | 20.86 M | $42.82 B |
| 04/30/2026 | $35.10 | $33.99 (-3.16%) | $35.10 | $33.45 | 35.15 M | $44.13 B |
| 04/29/2026 | $32.80 | $32.99 (0.58%) | $33.15 | $32.43 | 29.83 M | $42.83 B |
| 04/28/2026 | $33.49 | $32.87 (-1.85%) | $33.74 | $32.69 | 21.35 M | $42.67 B |
| 04/27/2026 | $34.26 | $33.64 (-1.81%) | $34.67 | $33.49 | 15.92 M | $43.67 B |
| 04/24/2026 | $33.97 | $34.21 (0.71%) | $34.36 | $33.67 | 12.49 M | $44.98 B |
| 04/23/2026 | $35.11 | $33.90 (-3.45%) | $35.24 | $33.61 | 22.77 M | $44.57 B |
| 04/22/2026 | $35.72 | $35.11 (-1.71%) | $35.76 | $34.71 | 15.80 M | $46.17 B |
| 04/21/2026 | $36.10 | $36.05 (-0.14%) | $37.08 | $35.71 | 13.02 M | $47.40 B |
| 04/20/2026 | $35.79 | $35.83 (0.11%) | $36.16 | $35.65 | 11.55 M | $47.11 B |
| 04/17/2026 | $35.62 | $35.83 (0.59%) | $36.65 | $35.43 | 16.51 M | $47.11 B |
| 04/16/2026 | $35.60 | $35.08 (-1.46%) | $35.70 | $34.91 | 12.19 M | $46.13 B |
| 04/15/2026 | $35.06 | $35.25 (0.54%) | $35.52 | $34.93 | 10.25 M | $46.35 B |
| 04/14/2026 | $34.83 | $34.92 (0.26%) | $35.28 | $34.63 | 8.97 M | $45.92 B |
| 04/13/2026 | $33.95 | $34.59 (1.89%) | $34.84 | $33.40 | 12.71 M | $45.48 B |
| 04/10/2026 | $34.23 | $34.09 (-0.41%) | $34.50 | $33.91 | 9.84 M | $44.82 B |
| 04/09/2026 | $33.57 | $34.24 (2%) | $34.67 | $33.47 | 12.38 M | $45.02 B |
| 04/08/2026 | $34.63 | $33.79 (-2.43%) | $35.29 | $33.67 | 13.16 M | $44.43 B |
| 04/07/2026 | $33.42 | $33.06 (-1.08%) | $33.62 | $32.60 | 12.77 M | $43.47 B |
| 04/06/2026 | $32.85 | $33.50 (1.98%) | $33.63 | $32.67 | 13.85 M | $44.05 B |
| 04/02/2026 | $32.10 | $33.16 (3.3%) | $33.31 | $31.82 | 12.56 M | $43.60 B |
| 04/01/2026 | $32.42 | $32.63 (0.65%) | $32.88 | $32.00 | 12.75 M | $42.90 B |
| 03/31/2026 | $31.59 | $32.01 (1.33%) | $32.29 | $31.39 | 17.78 M | $42.09 B |
| 03/30/2026 | $30.72 | $31.16 (1.43%) | $31.62 | $30.60 | 13.01 M | $40.97 B |
| 03/27/2026 | $32.01 | $30.86 (-3.59%) | $32.01 | $30.77 | 15.50 M | $40.58 B |
| 03/26/2026 | $32.39 | $32.17 (-0.68%) | $33.06 | $32.12 | 10.16 M | $42.30 B |
| 03/25/2026 | $33.02 | $32.50 (-1.57%) | $33.30 | $32.08 | 13.81 M | $42.73 B |
| 03/24/2026 | $33.02 | $32.76 (-0.79%) | $33.16 | $32.49 | 14.50 M | $43.08 B |
| 03/23/2026 | $34.25 | $33.36 (-2.6%) | $34.29 | $33.33 | 16.44 M | $43.86 B |
| 03/20/2026 | $33.67 | $33.37 (-0.89%) | $33.74 | $32.93 | 25.93 M | $43.88 B |
| 03/19/2026 | $32.30 | $32.94 (1.98%) | $33.33 | $32.23 | 16.13 M | $43.31 B |
| 03/18/2026 | $34.03 | $32.64 (-4.08%) | $34.06 | $32.62 | 19.01 M | $42.92 B |
| 03/17/2026 | $34.40 | $34.41 (0.03%) | $35.06 | $34.33 | 17.16 M | $45.24 B |
| 03/16/2026 | $32.77 | $34.08 (4%) | $34.08 | $32.71 | 17.72 M | $44.81 B |
| 03/13/2026 | $33.25 | $32.52 (-2.2%) | $33.29 | $32.36 | 20.38 M | $42.76 B |
| 03/12/2026 | $33.44 | $32.56 (-2.63%) | $33.63 | $32.52 | 20.00 M | $42.81 B |
| 03/11/2026 | $34.74 | $33.85 (-2.56%) | $34.90 | $33.59 | 21.52 M | $44.51 B |
| 03/10/2026 | $35.02 | $34.72 (-0.86%) | $35.20 | $34.46 | 16.67 M | $45.65 B |
| 03/09/2026 | $34.50 | $35.29 (2.29%) | $35.38 | $34.01 | 17.73 M | $46.40 B |
| 03/06/2026 | $36.93 | $35.37 (-4.22%) | $36.96 | $35.12 | 17.59 M | $46.51 B |
| 03/05/2026 | $36.40 | $37.06 (1.81%) | $37.47 | $36.40 | 12.35 M | $48.73 B |
| 03/04/2026 | $37.05 | $36.71 (-0.92%) | $37.15 | $36.26 | 11.27 M | $48.27 B |
| 03/03/2026 | $35.80 | $36.93 (3.16%) | $37.18 | $35.46 | 14.23 M | $48.56 B |
| 03/02/2026 | $36.36 | $36.69 (0.91%) | $36.77 | $35.62 | 14.97 M | $48.24 B |
| 02/27/2026 | $37.50 | $37.22 (-0.75%) | $37.50 | $36.29 | 20.76 M | $48.94 B |
| 02/26/2026 | $37.74 | $38.05 (0.82%) | $38.34 | $37.59 | 11.74 M | $50.03 B |
| 02/25/2026 | $36.94 | $37.50 (1.52%) | $37.64 | $36.61 | 14.16 M | $49.31 B |
| 02/24/2026 | $36.57 | $36.49 (-0.22%) | $36.83 | $36.15 | 13.62 M | $47.98 B |
| 02/23/2026 | $37.13 | $36.61 (-1.4%) | $37.39 | $36.17 | 14.38 M | $48.14 B |
| 02/20/2026 | $37.91 | $37.54 (-0.98%) | $38.29 | $37.26 | 13.16 M | $49.36 B |
| 02/19/2026 | $38.49 | $37.97 (-1.35%) | $38.60 | $37.51 | 10.86 M | $49.93 B |
| 02/18/2026 | $38.12 | $38.72 (1.57%) | $39.20 | $38.12 | 12.12 M | $50.91 B |
| 02/17/2026 | $37.35 | $37.88 (1.42%) | $37.98 | $36.57 | 17.18 M | $49.81 B |
| 02/13/2026 | $36.19 | $36.30 (0.3%) | $37.10 | $36.13 | 18.75 M | $47.73 B |
| 02/12/2026 | $37.45 | $35.84 (-4.3%) | $37.61 | $35.53 | 30.51 M | $47.12 B |
| 02/11/2026 | $38.32 | $37.22 (-2.87%) | $38.34 | $36.92 | 23.71 M | $48.94 B |
| 02/10/2026 | $39.57 | $38.44 (-2.86%) | $39.99 | $38.42 | 13.52 M | $50.54 B |
| 02/09/2026 | $39.23 | $39.59 (0.92%) | $39.75 | $38.66 | 17.17 M | $52.06 B |
| 02/06/2026 | $38.78 | $39.39 (1.57%) | $40.14 | $38.78 | 17.54 M | $51.79 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.
