Chipotle Mexican Grill, Inc.$34.91QSR · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $72.36 | $73.99 | $72.36 | $73.88 | +1.29% | 2.20M |
| Aug 3, 2026 | $73.65 | $74.11 | $72.50 | $72.94 | -1.46% | 2.36M |
| Jul 31, 2026 | $73.90 | $74.44 | $73.54 | $74.02 | -0.43% | 1.88M |
| Jul 30, 2026 | $75.54 | $76.11 | $74.01 | $74.34 | -1.56% | 1.79M |
| Jul 29, 2026 | $74.86 | $75.65 | $74.58 | $75.52 | +0.87% | 2.67M |
| Jul 28, 2026 | $75.42 | $75.85 | $74.18 | $74.87 | +0.62% | 2.50M |
| Jul 27, 2026 | $72.78 | $74.90 | $72.78 | $74.41 | +2.68% | 2.54M |
| Jul 24, 2026 | $72.67 | $73.22 | $72.46 | $72.47 | +0.12% | 1.37M |
| Jul 23, 2026 | $73.23 | $73.24 | $71.88 | $72.38 | -1.11% | 1.19M |
| Jul 22, 2026 | $74.12 | $74.56 | $72.74 | $73.19 | -0.85% | 2.00M |
| Jul 21, 2026 | $73.63 | $74.48 | $73.31 | $73.82 | -0.19% | 1.78M |
| Jul 20, 2026 | $75.40 | $75.47 | $73.85 | $73.96 | -1.40% | 2.17M |
| Jul 17, 2026 | $77.92 | $77.92 | $74.89 | $75.01 | -2.77% | 2.96M |
| Jul 16, 2026 | $74.69 | $77.44 | $74.69 | $77.15 | +4.00% | 2.59M |
| Jul 15, 2026 | $74.47 | $75.63 | $73.88 | $74.18 | -0.58% | 1.97M |
| Jul 14, 2026 | $75.41 | $76.42 | $74.56 | $74.61 | -1.27% | 4.37M |
| Jul 13, 2026 | $75.63 | $76.33 | $75.47 | $75.57 | +0.41% | 2.94M |
| Jul 10, 2026 | $74.90 | $75.99 | $74.66 | $75.26 | +0.43% | 2.24M |
| Jul 9, 2026 | $74.50 | $75.37 | $73.65 | $74.94 | +0.66% | 2.79M |
| Jul 8, 2026 | $73.59 | $74.48 | $72.58 | $74.45 | +0.69% | 3.89M |
| Jul 7, 2026 | $74.13 | $76.00 | $73.90 | $73.94 | +0.94% | 4.06M |
| Jul 6, 2026 | $74.79 | $74.85 | $72.65 | $73.25 | -2.06% | 4.60M |
| Jul 2, 2026 | $72.01 | $74.99 | $72.01 | $74.79 | +4.66% | 4.49M |
| Jul 1, 2026 | $72.68 | $73.32 | $71.34 | $71.46 | -1.45% | 1.72M |
| Jun 30, 2026 | $73.16 | $73.16 | $72.20 | $72.51 | -1.01% | 2.42M |
| Jun 29, 2026 | $74.35 | $74.52 | $72.12 | $73.25 | -1.47% | 3.37M |
| Jun 26, 2026 | $73.13 | $74.42 | $72.93 | $74.34 | +1.52% | 4.71M |
| Jun 25, 2026 | $72.49 | $73.57 | $71.95 | $73.23 | +0.65% | 3.02M |
| Jun 24, 2026 | $72.03 | $73.33 | $71.35 | $72.76 | +1.56% | 3.32M |
| Jun 23, 2026 | $71.00 | $71.87 | $70.95 | $71.64 | -0.29% | 2.53M |
| Jun 22, 2026 | $73.18 | $73.63 | $71.20 | $71.85 | -2.17% | 5.77M |
| Jun 18, 2026 | $74.92 | $75.27 | $73.31 | $73.44 | -0.98% | 2.78M |
| Jun 17, 2026 | $75.81 | $76.34 | $74.05 | $74.17 | -2.78% | 2.93M |
| Jun 16, 2026 | $75.46 | $76.90 | $75.00 | $76.29 | +0.85% | 2.83M |
| Jun 15, 2026 | $74.87 | $75.76 | $74.53 | $75.65 | +1.07% | 3.33M |
| Jun 12, 2026 | $74.33 | $75.11 | $73.87 | $74.85 | +1.29% | 3.22M |
| Jun 11, 2026 | $73.58 | $73.97 | $72.58 | $73.90 | +0.96% | 4.39M |
| Jun 10, 2026 | $72.94 | $73.58 | $72.64 | $73.20 | +0.73% | 5.52M |
| Jun 9, 2026 | $71.44 | $72.86 | $71.39 | $72.67 | +1.64% | 3.09M |
| Jun 8, 2026 | $72.47 | $72.65 | $71.23 | $71.50 | -1.60% | 3.56M |
| Jun 5, 2026 | $71.90 | $72.79 | $70.99 | $72.66 | +1.16% | 5.77M |
| Jun 4, 2026 | $73.07 | $74.17 | $71.65 | $71.83 | -1.28% | 3.70M |
| Jun 3, 2026 | $71.82 | $74.20 | $71.79 | $72.76 | +1.66% | 4.81M |
| Jun 2, 2026 | $72.68 | $73.07 | $71.38 | $71.57 | -1.77% | 2.94M |
| Jun 1, 2026 | $74.99 | $75.20 | $72.20 | $72.86 | -2.46% | 3.47M |
| May 29, 2026 | $74.00 | $75.34 | $73.79 | $74.70 | +0.52% | 3.24M |
| May 28, 2026 | $74.38 | $74.95 | $74.10 | $74.31 | -0.55% | 2.33M |
| May 27, 2026 | $75.37 | $75.99 | $74.61 | $74.72 | -0.93% | 2.40M |
| May 26, 2026 | $75.76 | $76.75 | $75.11 | $75.42 | +0.05% | 2.38M |
| May 22, 2026 | $76.43 | $76.63 | $74.48 | $75.38 | -1.14% | 4.14M |
| May 21, 2026 | $75.98 | $76.50 | $74.79 | $76.25 | -0.37% | 2.71M |
| May 20, 2026 | $75.62 | $76.85 | $75.03 | $76.53 | +1.00% | 2.10M |
| May 19, 2026 | $75.72 | $76.36 | $75.29 | $75.77 | +0.11% | 2.31M |
| May 18, 2026 | $75.94 | $76.46 | $74.85 | $75.69 | -0.20% | 1.91M |
| May 15, 2026 | $76.74 | $76.91 | $75.61 | $75.84 | -0.78% | 2.71M |
| May 14, 2026 | $76.72 | $77.35 | $75.67 | $76.44 | 0.00% | 3.33M |
| May 13, 2026 | $78.23 | $79.48 | $76.15 | $76.44 | -2.38% | 4.45M |
| May 12, 2026 | $78.73 | $79.02 | $77.12 | $78.30 | +0.09% | 3.29M |
| May 11, 2026 | $79.71 | $79.92 | $78.20 | $78.23 | -1.86% | 5.73M |
| May 8, 2026 | $79.43 | $80.04 | $78.40 | $79.71 | — | 4.16M |
