5 DAY PERFORMANCE
-3.13%
1 MONTH PERFORMANCE
+0.50%
3 MONTH PERFORMANCE
-14.97%
6 MONTH PERFORMANCE
-9.99%
YEAR-TO-DATE PERFORMANCE
-16.82%
1 YEAR PERFORMANCE
-20.62%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $49.81 | $50.08 (0.54%) | $50.35 | $49.14 | 4.41 M | $68.06 B |
| 04/29/2025 | $50.62 | $50.65 (0.06%) | $51.01 | $49.86 | 11.93 M | $68.61 B |
| 04/28/2025 | $51.94 | $50.90 (-2%) | $52.51 | $50.72 | 18.14 M | $68.94 B |
| 04/25/2025 | $49.50 | $51.78 (4.61%) | $52.02 | $49.27 | 26.67 M | $70.14 B |
| 04/24/2025 | $49.20 | $49.54 (0.69%) | $50.61 | $48.40 | 29.45 M | $67.10 B |
| 04/23/2025 | $48.87 | $48.76 (-0.23%) | $49.70 | $48.22 | 22.26 M | $66.05 B |
| 04/22/2025 | $46.95 | $47.10 (0.32%) | $47.43 | $46.37 | 14.17 M | $63.80 B |
| 04/21/2025 | $47.84 | $46.53 (-2.74%) | $47.84 | $45.21 | 15.51 M | $63.03 B |
| 04/17/2025 | $48.19 | $48.17 (-0.04%) | $48.54 | $47.48 | 9.36 M | $65.58 B |
| 04/16/2025 | $48.50 | $48.08 (-0.87%) | $49.07 | $47.66 | 8.60 M | $65.45 B |
| 04/15/2025 | $49.63 | $48.80 (-1.67%) | $49.93 | $48.73 | 9.79 M | $66.43 B |
| 04/14/2025 | $50.34 | $49.46 (-1.75%) | $50.48 | $48.21 | 13.97 M | $67.33 B |
| 04/11/2025 | $49.97 | $49.76 (-0.42%) | $50.67 | $49.05 | 14.47 M | $67.74 B |
| 04/10/2025 | $50.21 | $50.27 (0.12%) | $51.05 | $48.49 | 14.34 M | $68.44 B |
| 04/09/2025 | $45.90 | $50.93 (10.96%) | $51.50 | $45.90 | 24.60 M | $69.33 B |
| 04/08/2025 | $48.14 | $45.98 (-4.49%) | $48.40 | $45.62 | 15.44 M | $62.60 B |
| 04/07/2025 | $45.45 | $46.67 (2.68%) | $48.29 | $44.46 | 20.91 M | $63.53 B |
| 04/04/2025 | $48.79 | $47.29 (-3.07%) | $49.28 | $46.78 | 17.92 M | $64.38 B |
| 04/03/2025 | $50.07 | $50.08 (0.02%) | $50.78 | $49.61 | 12.64 M | $68.18 B |
| 04/02/2025 | $50.81 | $52.02 (2.38%) | $52.32 | $50.79 | 9.92 M | $70.82 B |
| 04/01/2025 | $50.00 | $51.67 (3.34%) | $51.70 | $49.99 | 12.15 M | $70.34 B |
| 03/31/2025 | $49.32 | $50.21 (1.8%) | $50.26 | $48.85 | 14.68 M | $68.35 B |
| 03/28/2025 | $50.22 | $49.91 (-0.62%) | $50.40 | $49.48 | 13.16 M | $67.95 B |
| 03/27/2025 | $50.00 | $50.92 (1.84%) | $51.32 | $49.74 | 12.58 M | $69.32 B |
| 03/26/2025 | $49.62 | $50.07 (0.91%) | $50.16 | $49.22 | 12.32 M | $68.16 B |
| 03/25/2025 | $49.73 | $49.51 (-0.44%) | $50.26 | $49.46 | 11.35 M | $67.40 B |
| 03/24/2025 | $49.07 | $49.60 (1.08%) | $49.79 | $48.40 | 15.52 M | $67.52 B |
| 03/21/2025 | $48.44 | $48.53 (0.19%) | $48.70 | $47.79 | 19.46 M | $66.07 B |
| 03/20/2025 | $48.50 | $49.00 (1.03%) | $49.35 | $48.49 | 10.72 M | $66.71 B |
| 03/19/2025 | $47.75 | $48.99 (2.6%) | $49.09 | $47.75 | 16.35 M | $66.69 B |
| 03/18/2025 | $49.33 | $47.79 (-3.12%) | $49.33 | $47.55 | 17.98 M | $65.06 B |
| 03/17/2025 | $50.01 | $49.65 (-0.72%) | $50.23 | $49.29 | 10.43 M | $67.59 B |
| 03/14/2025 | $50.08 | $50.03 (-0.1%) | $50.25 | $49.12 | 13.84 M | $68.11 B |
| 03/13/2025 | $49.95 | $48.73 (-2.44%) | $50.02 | $48.22 | 12.55 M | $66.34 B |
| 03/12/2025 | $50.72 | $50.05 (-1.32%) | $51.55 | $49.69 | 10.53 M | $68.14 B |
| 03/11/2025 | $49.81 | $49.98 (0.34%) | $51.30 | $49.58 | 12.36 M | $68.04 B |
| 03/10/2025 | $49.33 | $49.83 (1.01%) | $50.75 | $48.94 | 19.06 M | $67.84 B |
| 03/07/2025 | $51.39 | $50.23 (-2.26%) | $51.39 | $48.01 | 24.67 M | $68.38 B |
| 03/06/2025 | $52.79 | $51.47 (-2.5%) | $53.50 | $51.40 | 13.83 M | $70.07 B |
| 03/05/2025 | $53.27 | $53.60 (0.62%) | $54.00 | $52.90 | 8.79 M | $72.97 B |
| 03/04/2025 | $54.00 | $53.17 (-1.54%) | $54.00 | $52.34 | 13.48 M | $72.38 B |
| 03/03/2025 | $55.02 | $54.33 (-1.25%) | $55.70 | $53.85 | 12.61 M | $73.96 B |
| 02/28/2025 | $52.50 | $53.97 (2.8%) | $54.07 | $52.29 | 11.49 M | $73.47 B |
| 02/27/2025 | $53.77 | $52.74 (-1.92%) | $54.09 | $52.51 | 8.05 M | $71.80 B |
| 02/26/2025 | $52.68 | $53.42 (1.4%) | $54.60 | $52.58 | 20.66 M | $72.72 B |
| 02/25/2025 | $51.13 | $52.47 (2.62%) | $52.73 | $50.54 | 17.74 M | $71.43 B |
| 02/24/2025 | $51.62 | $51.21 (-0.79%) | $51.70 | $50.50 | 15.66 M | $69.72 B |
| 02/21/2025 | $53.01 | $51.51 (-2.83%) | $53.13 | $51.27 | 12.64 M | $70.12 B |
| 02/20/2025 | $53.75 | $53.05 (-1.3%) | $53.82 | $52.52 | 10.26 M | $72.22 B |
| 02/19/2025 | $54.29 | $53.80 (-0.9%) | $54.68 | $53.12 | 15.59 M | $73.24 B |
| 02/18/2025 | $56.71 | $54.49 (-3.91%) | $56.78 | $54.37 | 15.31 M | $74.18 B |
| 02/14/2025 | $58.16 | $57.08 (-1.86%) | $58.19 | $56.98 | 8.76 M | $77.71 B |
| 02/13/2025 | $57.69 | $58.13 (0.76%) | $58.41 | $57.35 | 9.07 M | $79.14 B |
| 02/12/2025 | $55.98 | $57.29 (2.34%) | $57.40 | $55.81 | 8.24 M | $77.99 B |
| 02/11/2025 | $57.49 | $56.18 (-2.28%) | $58.05 | $56.16 | 10.69 M | $76.48 B |
| 02/10/2025 | $57.46 | $57.80 (0.59%) | $59.09 | $57.27 | 13.79 M | $78.69 B |
| 02/07/2025 | $57.22 | $57.27 (0.09%) | $57.88 | $56.84 | 8.78 M | $77.96 B |
| 02/06/2025 | $57.95 | $57.32 (-1.09%) | $58.28 | $56.55 | 10.27 M | $78.03 B |
| 02/05/2025 | $56.02 | $57.51 (2.66%) | $58.30 | $55.69 | 28.26 M | $78.29 B |
| 02/04/2025 | $58.41 | $59.02 (1.04%) | $59.19 | $58.28 | 16.23 M | $80.35 B |
| 02/03/2025 | $56.36 | $58.36 (3.55%) | $58.57 | $56.34 | 10.85 M | $79.45 B |
| 01/31/2025 | $59.08 | $58.35 (-1.24%) | $59.08 | $58.20 | 8.35 M | $79.77 B |
| 01/30/2025 | $58.62 | $58.99 (0.63%) | $59.57 | $58.49 | 8.73 M | $80.64 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.
