5 DAY PERFORMANCE
-2.57%
1 MONTH PERFORMANCE
-12.63%
3 MONTH PERFORMANCE
-4.81%
6 MONTH PERFORMANCE
-2.15%
YEAR-TO-DATE PERFORMANCE
-6.42%
1 YEAR PERFORMANCE
+24.19%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $56.81 | $56.44 (-0.65%) | $56.83 | $55.98 | 6.00 M | $77.16 B |
| 01/13/2025 | $56.14 | $56.26 (0.21%) | $56.48 | $55.47 | 8.24 M | $76.91 B |
| 01/10/2025 | $57.54 | $56.50 (-1.81%) | $57.78 | $56.42 | 10.65 M | $77.24 B |
| 01/08/2025 | $57.85 | $57.92 (0.12%) | $58.14 | $57.40 | 9.32 M | $79.18 B |
| 01/07/2025 | $58.80 | $57.99 (-1.38%) | $58.95 | $57.87 | 8.53 M | $79.27 B |
| 01/06/2025 | $59.92 | $58.80 (-1.87%) | $59.93 | $58.50 | 10.26 M | $80.38 B |
| 01/03/2025 | $60.13 | $59.70 (-0.72%) | $60.20 | $59.21 | 5.92 M | $81.61 B |
| 01/02/2025 | $60.79 | $59.89 (-1.48%) | $61.16 | $59.69 | 5.80 M | $81.87 B |
| 12/31/2024 | $60.15 | $60.30 (0.25%) | $60.69 | $59.89 | 5.32 M | $82.43 B |
| 12/30/2024 | $59.95 | $60.09 (0.23%) | $60.64 | $59.78 | 4.93 M | $82.15 B |
| 12/27/2024 | $61.11 | $60.78 (-0.54%) | $61.15 | $60.43 | 4.44 M | $83.09 B |
| 12/26/2024 | $61.79 | $61.47 (-0.52%) | $62.11 | $61.46 | 5.53 M | $84.03 B |
| 12/24/2024 | $61.70 | $62.24 (0.88%) | $62.43 | $61.61 | 2.53 M | $85.08 B |
| 12/23/2024 | $61.67 | $61.58 (-0.15%) | $61.94 | $60.96 | 8.46 M | $84.18 B |
| 12/20/2024 | $61.11 | $61.87 (1.24%) | $62.88 | $61.11 | 12.73 M | $84.58 B |
| 12/19/2024 | $62.01 | $61.74 (-0.44%) | $62.75 | $61.25 | 8.05 M | $84.40 B |
| 12/18/2024 | $64.10 | $61.34 (-4.31%) | $64.15 | $61.30 | 10.09 M | $83.85 B |
| 12/17/2024 | $64.16 | $64.29 (0.2%) | $64.87 | $63.97 | 7.54 M | $87.89 B |
| 12/16/2024 | $64.91 | $64.80 (-0.17%) | $65.35 | $64.55 | 7.22 M | $88.58 B |
| 12/13/2024 | $66.26 | $64.59 (-2.52%) | $66.43 | $64.22 | 6.25 M | $88.30 B |
| 12/12/2024 | $65.83 | $66.16 (0.5%) | $66.74 | $65.41 | 9.92 M | $90.44 B |
| 12/11/2024 | $65.31 | $65.57 (0.4%) | $65.79 | $64.93 | 7.55 M | $89.64 B |
| 12/10/2024 | $64.58 | $64.83 (0.39%) | $65.11 | $64.32 | 7.25 M | $88.63 B |
| 12/09/2024 | $65.65 | $64.58 (-1.63%) | $65.68 | $63.74 | 10.14 M | $88.28 B |
| 12/06/2024 | $65.79 | $65.40 (-0.59%) | $66.06 | $65.12 | 9.96 M | $89.40 B |
| 12/05/2024 | $63.91 | $65.22 (2.05%) | $65.42 | $63.51 | 11.21 M | $89.16 B |
| 12/04/2024 | $62.99 | $63.89 (1.43%) | $64.14 | $62.67 | 12.53 M | $87.34 B |
| 12/03/2024 | $60.84 | $60.94 (0.16%) | $60.99 | $60.41 | 6.01 M | $83.31 B |
| 12/02/2024 | $61.56 | $60.54 (-1.66%) | $62.11 | $60.51 | 7.89 M | $82.76 B |
| 11/29/2024 | $62.10 | $61.52 (-0.93%) | $62.13 | $61.52 | 3.85 M | $84.10 B |
| 11/27/2024 | $62.56 | $62.05 (-0.82%) | $62.69 | $61.51 | 5.78 M | $84.82 B |
| 11/26/2024 | $62.07 | $62.71 (1.03%) | $62.74 | $61.85 | 6.63 M | $85.73 B |
| 11/25/2024 | $62.14 | $62.00 (-0.23%) | $62.59 | $61.81 | 14.07 M | $84.76 B |
| 11/22/2024 | $60.33 | $62.01 (2.78%) | $62.43 | $60.24 | 11.37 M | $84.77 B |
| 11/21/2024 | $58.91 | $59.98 (1.82%) | $60.07 | $58.71 | 7.51 M | $81.99 B |
| 11/20/2024 | $58.96 | $58.88 (-0.14%) | $59.22 | $58.19 | 6.40 M | $80.49 B |
| 11/19/2024 | $58.41 | $58.73 (0.55%) | $59.05 | $57.67 | 9.56 M | $80.29 B |
| 11/18/2024 | $58.68 | $58.81 (0.22%) | $59.38 | $58.46 | 5.90 M | $80.40 B |
| 11/15/2024 | $59.27 | $58.63 (-1.08%) | $59.44 | $58.53 | 6.74 M | $80.15 B |
| 11/14/2024 | $59.01 | $59.91 (1.53%) | $60.73 | $58.79 | 7.52 M | $81.90 B |
| 11/13/2024 | $60.89 | $59.27 (-2.66%) | $61.27 | $59.19 | 9.41 M | $81.02 B |
| 11/12/2024 | $59.29 | $60.49 (2.02%) | $60.78 | $59.17 | 15.55 M | $82.69 B |
| 11/11/2024 | $58.98 | $59.27 (0.49%) | $59.38 | $58.31 | 12.99 M | $81.02 B |
| 11/08/2024 | $58.00 | $58.81 (1.4%) | $59.43 | $58.00 | 8.15 M | $80.40 B |
| 11/07/2024 | $58.00 | $58.21 (0.36%) | $59.14 | $57.81 | 7.97 M | $79.58 B |
| 11/06/2024 | $57.70 | $57.69 (-0.02%) | $58.26 | $57.19 | 10.74 M | $78.86 B |
| 11/05/2024 | $56.27 | $56.18 (-0.16%) | $56.77 | $55.89 | 10.32 M | $76.80 B |
| 11/04/2024 | $58.39 | $56.38 (-3.44%) | $58.40 | $56.37 | 10.75 M | $77.07 B |
| 11/01/2024 | $56.34 | $58.59 (3.99%) | $58.96 | $56.25 | 19.88 M | $80.09 B |
| 10/31/2024 | $55.17 | $55.77 (1.09%) | $57.42 | $55.02 | 14.60 M | $76.24 B |
| 10/30/2024 | $57.36 | $55.73 (-2.84%) | $58.00 | $55.51 | 28.56 M | $76.19 B |
| 10/29/2024 | $60.76 | $60.49 (-0.44%) | $60.79 | $59.94 | 23.96 M | $82.69 B |
| 10/28/2024 | $59.85 | $60.60 (1.25%) | $61.25 | $59.84 | 12.12 M | $82.84 B |
| 10/25/2024 | $59.84 | $59.44 (-0.67%) | $59.86 | $59.23 | 6.07 M | $81.26 B |
| 10/24/2024 | $59.27 | $59.44 (0.29%) | $59.63 | $58.97 | 7.05 M | $81.26 B |
| 10/23/2024 | $59.56 | $59.02 (-0.91%) | $59.58 | $58.42 | 9.52 M | $80.68 B |
| 10/22/2024 | $59.69 | $59.88 (0.32%) | $60.10 | $59.25 | 7.38 M | $81.86 B |
| 10/21/2024 | $59.74 | $59.70 (-0.07%) | $59.85 | $59.21 | 6.43 M | $81.61 B |
| 10/18/2024 | $59.30 | $59.39 (0.15%) | $59.50 | $58.75 | 5.86 M | $81.19 B |
| 10/17/2024 | $59.24 | $58.86 (-0.64%) | $59.39 | $58.52 | 6.33 M | $80.46 B |
| 10/16/2024 | $59.91 | $59.12 (-1.32%) | $60.08 | $58.85 | 5.87 M | $80.82 B |
| 10/15/2024 | $59.69 | $59.81 (0.2%) | $60.09 | $58.91 | 8.13 M | $81.76 B |
| 10/14/2024 | $59.28 | $59.28 (0%) | $59.60 | $58.69 | 5.99 M | $81.04 B |