5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-3.43%
3 MONTH PERFORMANCE
-20.61%
6 MONTH PERFORMANCE
-22.12%
YEAR-TO-DATE PERFORMANCE
-31.33%
1 YEAR PERFORMANCE
-22.37%
Chipotle Mexican Grill, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/04/2025 | $41.72 | $41.41 (-0.74%) | $41.80 | $41.04 | 18.74 M | $55.69 B |
| 09/03/2025 | $42.00 | $41.79 (-0.5%) | $42.26 | $41.65 | 11.99 M | $56.21 B |
| 09/02/2025 | $41.81 | $41.75 (-0.14%) | $42.17 | $41.47 | 20.80 M | $56.15 B |
| 08/29/2025 | $42.27 | $42.14 (-0.31%) | $42.40 | $41.77 | 14.80 M | $56.68 B |
| 08/28/2025 | $42.73 | $42.41 (-0.75%) | $42.74 | $42.02 | 13.22 M | $57.04 B |
| 08/27/2025 | $42.52 | $42.65 (0.31%) | $42.94 | $42.46 | 12.76 M | $57.36 B |
| 08/26/2025 | $42.80 | $42.52 (-0.65%) | $43.13 | $42.28 | 18.60 M | $57.19 B |
| 08/25/2025 | $43.55 | $42.75 (-1.84%) | $43.59 | $42.61 | 12.74 M | $57.50 B |
| 08/22/2025 | $43.33 | $43.64 (0.72%) | $43.72 | $43.07 | 10.91 M | $58.69 B |
| 08/21/2025 | $42.95 | $42.91 (-0.09%) | $43.10 | $42.54 | 11.19 M | $57.71 B |
| 08/20/2025 | $43.21 | $43.07 (-0.32%) | $43.99 | $43.00 | 12.49 M | $57.93 B |
| 08/19/2025 | $43.50 | $43.25 (-0.57%) | $43.77 | $42.92 | 19.15 M | $58.17 B |
| 08/18/2025 | $43.98 | $43.38 (-1.36%) | $44.27 | $43.36 | 18.11 M | $58.34 B |
| 08/15/2025 | $43.18 | $44.04 (1.99%) | $44.09 | $43.11 | 19.05 M | $59.23 B |
| 08/14/2025 | $43.44 | $43.17 (-0.62%) | $43.44 | $42.01 | 22.87 M | $58.06 B |
| 08/13/2025 | $42.82 | $43.48 (1.54%) | $43.58 | $42.40 | 19.50 M | $58.48 B |
| 08/12/2025 | $42.75 | $42.83 (0.19%) | $43.19 | $42.43 | 17.46 M | $57.60 B |
| 08/11/2025 | $41.37 | $41.62 (0.6%) | $42.04 | $41.18 | 17.59 M | $55.98 B |
| 08/08/2025 | $42.52 | $41.44 (-2.54%) | $42.72 | $41.43 | 22.60 M | $55.73 B |
| 08/07/2025 | $42.98 | $42.69 (-0.67%) | $43.19 | $42.38 | 14.62 M | $57.42 B |
| 08/06/2025 | $42.78 | $42.69 (-0.21%) | $42.94 | $42.39 | 14.07 M | $57.42 B |
| 08/05/2025 | $42.86 | $42.63 (-0.54%) | $43.41 | $42.43 | 15.93 M | $57.34 B |
| 08/04/2025 | $42.70 | $42.88 (0.42%) | $43.10 | $42.25 | 16.70 M | $57.67 B |
| 08/01/2025 | $42.61 | $42.52 (-0.21%) | $43.15 | $42.46 | 19.12 M | $57.19 B |
| 07/31/2025 | $43.51 | $42.88 (-1.45%) | $43.91 | $42.83 | 26.26 M | $57.67 B |
| 07/30/2025 | $44.43 | $43.76 (-1.51%) | $44.54 | $43.63 | 28.44 M | $58.86 B |
| 07/29/2025 | $44.72 | $44.38 (-0.76%) | $44.83 | $44.12 | 28.37 M | $59.69 B |
| 07/28/2025 | $46.56 | $44.86 (-3.65%) | $46.61 | $44.86 | 32.07 M | $60.33 B |
| 07/25/2025 | $45.90 | $46.76 (1.87%) | $47.18 | $45.76 | 33.81 M | $62.89 B |
| 07/24/2025 | $46.20 | $45.74 (-1%) | $47.02 | $45.13 | 77.86 M | $61.52 B |
| 07/23/2025 | $52.45 | $52.78 (0.63%) | $53.03 | $52.16 | 20.98 M | $70.99 B |
| 07/22/2025 | $52.67 | $52.38 (-0.55%) | $52.98 | $51.53 | 15.93 M | $70.45 B |
| 07/21/2025 | $54.13 | $52.46 (-3.09%) | $54.20 | $52.44 | 14.14 M | $70.56 B |
| 07/18/2025 | $54.22 | $53.93 (-0.53%) | $54.29 | $53.49 | 9.52 M | $73.05 B |
| 07/17/2025 | $53.62 | $53.54 (-0.15%) | $54.05 | $52.52 | 10.97 M | $72.52 B |
| 07/16/2025 | $54.07 | $53.38 (-1.28%) | $54.21 | $53.13 | 11.71 M | $72.30 B |
| 07/15/2025 | $54.95 | $53.95 (-1.82%) | $55.14 | $53.94 | 8.72 M | $73.08 B |
| 07/14/2025 | $55.72 | $54.82 (-1.62%) | $55.75 | $54.26 | 12.64 M | $74.25 B |
| 07/11/2025 | $56.26 | $56.00 (-0.46%) | $56.31 | $55.50 | 8.29 M | $75.85 B |
| 07/10/2025 | $56.46 | $56.41 (-0.09%) | $57.04 | $56.08 | 10.34 M | $76.41 B |
| 07/09/2025 | $55.65 | $55.94 (0.52%) | $56.05 | $55.08 | 8.64 M | $75.77 B |
| 07/08/2025 | $55.49 | $55.45 (-0.07%) | $55.83 | $54.74 | 9.94 M | $75.11 B |
| 07/07/2025 | $56.68 | $55.46 (-2.15%) | $56.71 | $54.79 | 14.07 M | $75.12 B |
| 07/03/2025 | $56.97 | $57.07 (0.18%) | $57.25 | $56.72 | 10.38 M | $77.30 B |
| 07/02/2025 | $58.14 | $56.77 (-2.36%) | $58.42 | $56.53 | 14.40 M | $76.90 B |
| 07/01/2025 | $56.17 | $58.24 (3.69%) | $58.34 | $56.17 | 21.80 M | $78.89 B |
| 06/30/2025 | $55.01 | $56.15 (2.07%) | $56.44 | $55.01 | 15.31 M | $76.06 B |
| 06/27/2025 | $54.20 | $55.05 (1.57%) | $55.25 | $54.18 | 14.97 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 |
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.
