5 DAY PERFORMANCE
-0.20%
1 MONTH PERFORMANCE
+9.88%
3 MONTH PERFORMANCE
+10.26%
6 MONTH PERFORMANCE
-8.42%
YEAR-TO-DATE PERFORMANCE
-8.74%
1 YEAR PERFORMANCE
-12.16%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $54.20 | $55.05 (1.57%) | $55.25 | $54.18 | 14.16 M | $74.57 B |
| 06/26/2025 | $54.85 | $54.27 (-1.06%) | $55.08 | $53.38 | 13.13 M | $73.51 B |
| 06/25/2025 | $54.93 | $55.14 (0.38%) | $55.33 | $54.63 | 10.44 M | $74.69 B |
| 06/24/2025 | $54.20 | $54.65 (0.83%) | $54.99 | $54.16 | 11.49 M | $74.02 B |
| 06/23/2025 | $52.78 | $53.78 (1.89%) | $53.81 | $52.19 | 15.72 M | $72.85 B |
| 06/20/2025 | $52.02 | $52.78 (1.46%) | $52.96 | $51.64 | 16.81 M | $71.49 B |
| 06/18/2025 | $51.50 | $51.83 (0.64%) | $52.38 | $51.36 | 8.85 M | $70.20 B |
| 06/17/2025 | $52.25 | $51.38 (-1.67%) | $52.65 | $51.08 | 10.00 M | $69.60 B |
| 06/16/2025 | $50.61 | $52.54 (3.81%) | $53.09 | $50.57 | 15.20 M | $71.17 B |
| 06/13/2025 | $50.29 | $50.24 (-0.1%) | $50.74 | $49.97 | 9.31 M | $68.05 B |
| 06/12/2025 | $51.91 | $50.89 (-1.96%) | $51.99 | $50.84 | 10.22 M | $68.93 B |
| 06/11/2025 | $50.82 | $51.79 (1.91%) | $52.16 | $50.76 | 12.38 M | $70.15 B |
| 06/10/2025 | $51.20 | $50.62 (-1.13%) | $51.39 | $50.29 | 13.99 M | $68.57 B |
| 06/09/2025 | $52.50 | $51.13 (-2.61%) | $52.50 | $51.05 | 10.21 M | $69.26 B |
| 06/06/2025 | $52.89 | $52.50 (-0.74%) | $53.12 | $52.27 | 9.39 M | $71.11 B |
| 06/05/2025 | $52.45 | $52.60 (0.29%) | $53.86 | $52.19 | 19.10 M | $71.25 B |
| 06/04/2025 | $50.21 | $52.16 (3.88%) | $52.39 | $50.07 | 17.88 M | $70.65 B |
| 06/03/2025 | $49.73 | $50.07 (0.68%) | $50.47 | $49.13 | 13.44 M | $67.82 B |
| 06/02/2025 | $49.70 | $49.84 (0.28%) | $49.89 | $48.72 | 11.43 M | $67.51 B |
| 05/30/2025 | $49.71 | $50.08 (0.74%) | $50.34 | $49.31 | 14.83 M | $67.83 B |
| 05/29/2025 | $50.20 | $49.73 (-0.94%) | $50.58 | $49.67 | 7.99 M | $67.36 B |
| 05/28/2025 | $51.07 | $50.07 (-1.96%) | $51.20 | $49.84 | 10.73 M | $67.82 B |
| 05/27/2025 | $51.19 | $50.99 (-0.39%) | $51.43 | $50.78 | 11.48 M | $69.07 B |
| 05/23/2025 | $50.10 | $50.63 (1.06%) | $50.83 | $50.10 | 9.34 M | $68.58 B |
| 05/22/2025 | $50.73 | $50.78 (0.1%) | $50.93 | $50.22 | 9.74 M | $68.78 B |
| 05/21/2025 | $51.00 | $50.79 (-0.41%) | $51.18 | $50.67 | 11.22 M | $68.80 B |
| 05/20/2025 | $51.91 | $51.47 (-0.85%) | $52.18 | $51.36 | 8.58 M | $69.72 B |
| 05/19/2025 | $51.81 | $52.27 (0.89%) | $52.56 | $51.77 | 7.75 M | $70.80 B |
| 05/16/2025 | $52.03 | $52.32 (0.56%) | $52.45 | $51.37 | 10.86 M | $70.87 B |
| 05/15/2025 | $51.86 | $52.04 (0.35%) | $52.38 | $51.62 | 10.32 M | $70.49 B |
| 05/14/2025 | $50.65 | $52.24 (3.14%) | $52.69 | $50.65 | 14.02 M | $70.76 B |
| 05/13/2025 | $50.78 | $50.65 (-0.26%) | $51.33 | $50.21 | 12.94 M | $68.61 B |
| 05/12/2025 | $51.15 | $50.76 (-0.76%) | $51.16 | $50.19 | 15.89 M | $68.76 B |
| 05/09/2025 | $51.27 | $49.72 (-3.02%) | $51.27 | $49.41 | 16.06 M | $67.35 B |
| 05/08/2025 | $51.70 | $51.45 (-0.48%) | $52.17 | $51.36 | 12.47 M | $69.69 B |
| 05/07/2025 | $50.54 | $51.64 (2.18%) | $51.90 | $50.24 | 11.36 M | $69.95 B |
| 05/06/2025 | $49.58 | $50.36 (1.57%) | $50.92 | $49.51 | 9.76 M | $68.21 B |
| 05/05/2025 | $51.05 | $50.01 (-2.04%) | $51.12 | $49.98 | 11.40 M | $67.74 B |
| 05/02/2025 | $50.95 | $51.56 (1.2%) | $51.78 | $50.87 | 9.06 M | $69.84 B |
| 05/01/2025 | $50.72 | $50.32 (-0.79%) | $50.98 | $50.12 | 11.81 M | $68.16 B |
| 04/30/2025 | $49.81 | $50.52 (1.43%) | $50.54 | $49.13 | 13.76 M | $68.43 B |
| 04/29/2025 | $50.62 | $50.65 (0.06%) | $51.01 | $49.86 | 12.11 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 | $65.25 B |
| 04/16/2025 | $48.50 | $48.08 (-0.87%) | $49.07 | $47.66 | 8.60 M | $65.13 B |
| 04/15/2025 | $49.63 | $48.80 (-1.67%) | $49.93 | $48.73 | 9.79 M | $66.10 B |
| 04/14/2025 | $50.34 | $49.46 (-1.75%) | $50.48 | $48.21 | 13.97 M | $66.99 B |
| 04/11/2025 | $49.97 | $49.76 (-0.42%) | $50.67 | $49.05 | 14.47 M | $67.40 B |
| 04/10/2025 | $50.21 | $50.27 (0.12%) | $51.05 | $48.49 | 14.34 M | $68.09 B |
| 04/09/2025 | $45.90 | $50.93 (10.96%) | $51.50 | $45.90 | 24.60 M | $68.99 B |
| 04/08/2025 | $48.14 | $45.98 (-4.49%) | $48.40 | $45.62 | 15.44 M | $62.28 B |
| 04/07/2025 | $45.45 | $46.67 (2.68%) | $48.29 | $44.46 | 20.91 M | $63.22 B |
| 04/04/2025 | $48.79 | $47.29 (-3.07%) | $49.28 | $46.78 | 17.92 M | $64.06 B |
| 04/03/2025 | $50.07 | $50.08 (0.02%) | $50.78 | $49.61 | 12.64 M | $67.83 B |
| 04/02/2025 | $50.81 | $52.02 (2.38%) | $52.32 | $50.79 | 9.92 M | $70.46 B |
| 04/01/2025 | $50.00 | $51.67 (3.34%) | $51.70 | $49.99 | 12.15 M | $69.99 B |
| 03/31/2025 | $49.32 | $50.21 (1.8%) | $50.26 | $48.85 | 14.68 M | $68.01 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.
