5 DAY PERFORMANCE
-5.21%
1 MONTH PERFORMANCE
+2.71%
3 MONTH PERFORMANCE
+6.04%
6 MONTH PERFORMANCE
-10.43%
YEAR-TO-DATE PERFORMANCE
-4.65%
1 YEAR PERFORMANCE
-17.36%
Chipotle Mexican Grill Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $34.16 | $33.71 (-1.32%) | $34.16 | $33.40 | 14.03 M | $43.41 B |
| 08/05/2026 | $34.65 | $34.50 (-0.43%) | $35.23 | $34.02 | 26.64 M | $44.43 B |
| 08/04/2026 | $37.46 | $33.82 (-9.72%) | $37.65 | $33.78 | 51.80 M | $43.55 B |
| 08/03/2026 | $38.35 | $37.46 (-2.32%) | $38.35 | $36.87 | 15.26 M | $48.24 B |
| 07/31/2026 | $37.97 | $37.22 (-1.98%) | $38.45 | $37.18 | 14.35 M | $47.93 B |
| 07/30/2026 | $36.64 | $38.52 (5.13%) | $39.09 | $36.25 | 35.58 M | $49.61 B |
| 07/29/2026 | $33.65 | $34.24 (1.75%) | $34.51 | $33.61 | 18.93 M | $44.09 B |
| 07/28/2026 | $33.81 | $33.51 (-0.89%) | $34.16 | $33.10 | 13.83 M | $43.15 B |
| 07/27/2026 | $32.90 | $33.20 (0.91%) | $33.38 | $32.51 | 13.24 M | $42.75 B |
| 07/24/2026 | $32.45 | $31.79 (-2.03%) | $32.45 | $31.58 | 12.11 M | $41.27 B |
| 07/23/2026 | $31.74 | $32.01 (0.85%) | $32.24 | $31.47 | 18.72 M | $41.56 B |
| 07/22/2026 | $33.37 | $32.20 (-3.51%) | $33.37 | $31.88 | 20.34 M | $41.80 B |
| 07/21/2026 | $32.55 | $33.32 (2.37%) | $33.69 | $32.21 | 11.29 M | $43.26 B |
| 07/20/2026 | $34.15 | $33.13 (-2.99%) | $34.16 | $32.73 | 19.72 M | $43.01 B |
| 07/17/2026 | $34.72 | $34.44 (-0.81%) | $35.47 | $34.31 | 19.86 M | $44.71 B |
| 07/16/2026 | $34.60 | $34.20 (-1.16%) | $34.92 | $33.91 | 17.68 M | $44.40 B |
| 07/15/2026 | $36.77 | $34.63 (-5.82%) | $36.77 | $34.55 | 20.10 M | $44.96 B |
| 07/14/2026 | $36.60 | $36.43 (-0.46%) | $37.09 | $36.21 | 17.57 M | $47.29 B |
| 07/13/2026 | $36.13 | $36.63 (1.38%) | $37.07 | $36.02 | 20.69 M | $47.55 B |
| 07/10/2026 | $34.96 | $35.25 (0.83%) | $35.78 | $34.65 | 12.96 M | $45.76 B |
| 07/09/2026 | $33.43 | $34.60 (3.5%) | $34.62 | $33.00 | 15.64 M | $44.92 B |
| 07/08/2026 | $34.02 | $33.43 (-1.73%) | $34.02 | $33.00 | 15.48 M | $43.40 B |
| 07/07/2026 | $34.69 | $34.35 (-0.98%) | $35.38 | $34.24 | 15.45 M | $44.59 B |
| 07/06/2026 | $35.17 | $33.98 (-3.38%) | $35.35 | $33.78 | 17.04 M | $44.11 B |
| 07/02/2026 | $35.21 | $35.39 (0.51%) | $35.47 | $34.89 | 15.08 M | $45.94 B |
| 07/01/2026 | $33.96 | $35.00 (3.06%) | $35.09 | $33.96 | 17.01 M | $45.44 B |
| 06/30/2026 | $33.00 | $34.00 (3.03%) | $34.02 | $32.72 | 16.57 M | $44.14 B |
| 06/29/2026 | $33.27 | $32.97 (-0.9%) | $33.33 | $32.51 | 17.34 M | $42.80 B |
| 06/26/2026 | $32.30 | $33.34 (3.22%) | $33.59 | $32.26 | 63.07 M | $43.28 B |
| 06/25/2026 | $31.84 | $32.28 (1.38%) | $32.42 | $31.60 | 21.78 M | $41.91 B |
| 06/24/2026 | $31.23 | $31.69 (1.47%) | $31.79 | $31.10 | 14.15 M | $41.14 B |
| 06/23/2026 | $30.89 | $30.95 (0.19%) | $31.40 | $30.72 | 14.23 M | $40.18 B |
| 06/22/2026 | $32.25 | $30.54 (-5.3%) | $32.33 | $30.45 | 18.46 M | $39.65 B |
| 06/18/2026 | $31.86 | $32.49 (1.98%) | $32.82 | $31.63 | 31.48 M | $42.18 B |
| 06/17/2026 | $32.12 | $31.86 (-0.81%) | $32.51 | $31.63 | 14.53 M | $41.36 B |
| 06/16/2026 | $32.69 | $32.61 (-0.24%) | $33.45 | $32.57 | 14.92 M | $42.33 B |
| 06/15/2026 | $32.64 | $32.73 (0.28%) | $33.06 | $32.42 | 19.53 M | $42.49 B |
| 06/12/2026 | $31.50 | $32.23 (2.32%) | $32.59 | $31.50 | 20.47 M | $41.84 B |
| 06/11/2026 | $30.40 | $31.25 (2.8%) | $31.32 | $29.95 | 16.29 M | $40.57 B |
| 06/10/2026 | $30.10 | $30.42 (1.06%) | $30.81 | $29.77 | 16.67 M | $39.49 B |
| 06/09/2026 | $29.22 | $29.88 (2.26%) | $30.24 | $29.10 | 24.50 M | $38.79 B |
| 06/08/2026 | $29.00 | $29.27 (0.93%) | $29.62 | $28.71 | 16.24 M | $38.00 B |
| 06/05/2026 | $29.09 | $29.34 (0.86%) | $30.27 | $28.95 | 40.71 M | $38.09 B |
| 06/04/2026 | $29.10 | $28.18 (-3.16%) | $29.57 | $28.04 | 29.17 M | $36.58 B |
| 06/03/2026 | $28.51 | $28.74 (0.81%) | $29.17 | $28.16 | 25.86 M | $37.31 B |
| 06/02/2026 | $30.12 | $29.26 (-2.86%) | $30.19 | $29.10 | 25.83 M | $37.99 B |
| 06/01/2026 | $32.00 | $30.55 (-4.53%) | $32.24 | $30.48 | 32.47 M | $39.66 B |
| 05/29/2026 | $32.37 | $31.86 (-1.58%) | $32.67 | $31.84 | 29.86 M | $41.36 B |
| 05/28/2026 | $32.30 | $32.42 (0.37%) | $32.62 | $31.82 | 14.98 M | $42.09 B |
| 05/27/2026 | $32.68 | $32.69 (0.03%) | $33.32 | $32.59 | 13.67 M | $42.44 B |
| 05/26/2026 | $32.86 | $32.31 (-1.67%) | $32.94 | $32.01 | 17.04 M | $41.95 B |
| 05/22/2026 | $32.69 | $32.89 (0.61%) | $32.94 | $32.40 | 18.63 M | $42.70 B |
| 05/21/2026 | $32.53 | $32.80 (0.83%) | $33.01 | $32.07 | 17.57 M | $42.58 B |
| 05/20/2026 | $33.10 | $32.96 (-0.42%) | $33.27 | $32.20 | 12.28 M | $42.79 B |
| 05/19/2026 | $33.89 | $33.04 (-2.51%) | $33.95 | $32.52 | 17.34 M | $42.89 B |
| 05/18/2026 | $32.41 | $33.75 (4.13%) | $33.76 | $32.41 | 13.52 M | $43.81 B |
| 05/15/2026 | $31.97 | $32.65 (2.13%) | $33.07 | $31.97 | 11.96 M | $42.39 B |
| 05/14/2026 | $32.33 | $32.09 (-0.74%) | $32.69 | $32.07 | 13.04 M | $41.66 B |
| 05/13/2026 | $32.42 | $32.11 (-0.96%) | $32.60 | $31.97 | 13.24 M | $41.69 B |
| 05/12/2026 | $32.03 | $32.67 (2%) | $33.08 | $32.00 | 13.45 M | $42.41 B |
| 05/11/2026 | $32.29 | $31.92 (-1.15%) | $32.39 | $31.63 | 18.65 M | $41.44 B |
| 05/08/2026 | $33.43 | $32.49 (-2.81%) | $33.50 | $32.14 | 12.95 M | $42.18 B |
| 05/07/2026 | $32.50 | $33.27 (2.37%) | $33.30 | $32.05 | 17.02 M | $43.19 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.
