Chipotle Mexican Grill, Inc.$34.91LYV · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $181.82 | $185.45 | $181.55 | $183.70 | +1.11% | 3.04M |
| Aug 3, 2026 | $176.61 | $182.00 | $174.82 | $181.69 | +4.34% | 3.21M |
| Jul 31, 2026 | $184.90 | $187.20 | $171.00 | $174.13 | -5.14% | 5.03M |
| Jul 30, 2026 | $184.90 | $185.33 | $180.58 | $183.56 | -0.47% | 4.11M |
| Jul 29, 2026 | $180.92 | $184.62 | $179.21 | $184.43 | +1.97% | 2.34M |
| Jul 28, 2026 | $179.09 | $182.64 | $179.09 | $180.87 | +0.82% | 1.62M |
| Jul 27, 2026 | $179.43 | $180.76 | $178.28 | $179.40 | +1.22% | 1.70M |
| Jul 24, 2026 | $177.30 | $178.51 | $175.29 | $177.24 | +0.67% | 1.39M |
| Jul 23, 2026 | $177.47 | $178.56 | $175.39 | $176.06 | -1.05% | 1.63M |
| Jul 22, 2026 | $177.76 | $180.18 | $176.59 | $177.92 | +0.05% | 1.27M |
| Jul 21, 2026 | $177.48 | $179.85 | $176.16 | $177.83 | -1.68% | 1.93M |
| Jul 20, 2026 | $181.36 | $183.98 | $180.23 | $180.86 | +0.36% | 1.64M |
| Jul 17, 2026 | $177.79 | $181.23 | $177.79 | $180.22 | +0.21% | 1.26M |
| Jul 16, 2026 | $178.66 | $179.91 | $176.95 | $179.85 | +0.79% | 1.42M |
| Jul 15, 2026 | $181.30 | $184.33 | $178.01 | $178.44 | -1.72% | 1.73M |
| Jul 14, 2026 | $184.13 | $184.98 | $180.56 | $181.56 | -0.92% | 1.34M |
| Jul 13, 2026 | $180.19 | $184.18 | $180.19 | $183.25 | +1.92% | 2.07M |
| Jul 10, 2026 | $183.32 | $183.33 | $179.02 | $179.79 | -1.53% | 1.63M |
| Jul 9, 2026 | $181.97 | $186.30 | $181.75 | $182.58 | +0.24% | 2.16M |
| Jul 8, 2026 | $183.52 | $184.61 | $180.55 | $182.14 | -0.97% | 1.48M |
| Jul 7, 2026 | $184.53 | $185.70 | $183.17 | $183.92 | +0.34% | 2.10M |
| Jul 6, 2026 | $186.02 | $188.00 | $181.39 | $183.29 | -1.77% | 2.46M |
| Jul 2, 2026 | $183.15 | $186.84 | $180.02 | $186.59 | +1.42% | 2.32M |
| Jul 1, 2026 | $184.24 | $187.64 | $180.88 | $183.98 | +0.48% | 3.15M |
| Jun 30, 2026 | $181.99 | $184.86 | $181.78 | $183.11 | +0.30% | 5.01M |
| Jun 29, 2026 | $179.39 | $183.51 | $177.18 | $182.56 | +1.73% | 2.71M |
| Jun 26, 2026 | $175.57 | $180.92 | $173.73 | $179.46 | +2.48% | 3.58M |
| Jun 25, 2026 | $172.63 | $176.30 | $171.27 | $175.11 | +2.12% | 2.90M |
| Jun 24, 2026 | $168.11 | $173.22 | $166.15 | $171.47 | +1.70% | 2.07M |
| Jun 23, 2026 | $169.59 | $171.72 | $167.48 | $168.60 | -1.15% | 3.10M |
| Jun 22, 2026 | $171.02 | $172.34 | $168.14 | $170.56 | -0.40% | 3.06M |
| Jun 18, 2026 | $173.22 | $174.10 | $169.64 | $171.24 | -0.16% | 7.41M |
| Jun 17, 2026 | $173.33 | $174.69 | $171.04 | $171.52 | -1.48% | 1.73M |
| Jun 16, 2026 | $175.00 | $175.95 | $172.79 | $174.10 | -1.00% | 1.71M |
| Jun 15, 2026 | $173.42 | $176.00 | $171.72 | $175.85 | +1.94% | 2.57M |
| Jun 12, 2026 | $173.91 | $174.00 | $170.87 | $172.51 | +0.10% | 1.55M |
| Jun 11, 2026 | $168.41 | $175.00 | $167.50 | $172.33 | +2.88% | 3.16M |
| Jun 10, 2026 | $163.26 | $169.80 | $161.45 | $167.50 | +2.98% | 3.11M |
| Jun 9, 2026 | $159.73 | $162.66 | $158.02 | $162.66 | +1.97% | 1.69M |
| Jun 8, 2026 | $160.32 | $162.46 | $158.96 | $159.51 | -0.35% | 1.74M |
| Jun 5, 2026 | $160.84 | $161.25 | $158.58 | $160.07 | -0.58% | 1.79M |
| Jun 4, 2026 | $165.75 | $165.77 | $159.78 | $161.01 | -1.97% | 3.27M |
| Jun 3, 2026 | $166.79 | $167.77 | $163.31 | $164.25 | -2.02% | 2.25M |
| Jun 2, 2026 | $169.31 | $170.15 | $166.49 | $167.64 | -1.65% | 2.59M |
| Jun 1, 2026 | $169.10 | $171.31 | $166.83 | $170.45 | +1.21% | 1.63M |
| May 29, 2026 | $166.34 | $170.90 | $165.97 | $168.41 | +0.83% | 3.56M |
| May 28, 2026 | $166.00 | $168.57 | $164.24 | $167.03 | +0.28% | 1.68M |
| May 27, 2026 | $166.28 | $168.95 | $165.68 | $166.56 | +0.02% | 2.51M |
| May 26, 2026 | $167.17 | $169.32 | $166.09 | $166.52 | +0.59% | 2.19M |
| May 22, 2026 | $165.67 | $167.02 | $164.16 | $165.55 | -0.26% | 1.23M |
| May 21, 2026 | $162.22 | $167.97 | $161.38 | $165.98 | +0.94% | 2.20M |
| May 20, 2026 | $162.53 | $165.11 | $159.71 | $164.44 | +0.88% | 4.74M |
| May 19, 2026 | $166.46 | $166.76 | $163.01 | $163.01 | -2.67% | 2.49M |
| May 18, 2026 | $168.75 | $170.83 | $167.06 | $167.49 | -0.82% | 1.44M |
| May 15, 2026 | $168.88 | $169.90 | $167.18 | $168.87 | -0.66% | 1.92M |
| May 14, 2026 | $169.59 | $173.12 | $168.30 | $169.99 | +0.91% | 2.03M |
| May 13, 2026 | $165.62 | $170.21 | $163.93 | $168.46 | +1.68% | 2.15M |
| May 12, 2026 | $162.64 | $167.39 | $161.55 | $165.67 | +1.64% | 2.34M |
| May 11, 2026 | $160.83 | $164.56 | $159.77 | $163.00 | -0.17% | 2.49M |
| May 8, 2026 | $166.57 | $167.01 | $162.25 | $163.28 | — | 3.57M |
