Chipotle Mexican Grill, Inc.$34.91UAL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $132.17 | $133.88 | $130.38 | $132.62 | +3.29% | 3.77M |
| Aug 3, 2026 | $125.34 | $130.18 | $125.30 | $128.39 | +5.82% | 4.25M |
| Jul 31, 2026 | $123.56 | $123.93 | $121.00 | $121.33 | -1.80% | 2.66M |
| Jul 30, 2026 | $121.85 | $124.27 | $120.26 | $123.56 | +3.47% | 3.11M |
| Jul 29, 2026 | $120.08 | $123.65 | $119.20 | $119.42 | -3.51% | 4.00M |
| Jul 28, 2026 | $120.78 | $124.68 | $119.44 | $123.77 | +2.65% | 4.36M |
| Jul 27, 2026 | $122.00 | $123.68 | $118.60 | $120.57 | +1.94% | 3.87M |
| Jul 24, 2026 | $116.38 | $121.63 | $115.87 | $118.27 | +2.54% | 4.73M |
| Jul 23, 2026 | $112.19 | $115.52 | $111.62 | $115.35 | -1.63% | 6.26M |
| Jul 22, 2026 | $115.74 | $118.70 | $115.13 | $117.26 | -0.37% | 4.10M |
| Jul 21, 2026 | $119.27 | $119.64 | $117.27 | $117.70 | +0.15% | 3.17M |
| Jul 20, 2026 | $117.12 | $118.99 | $115.81 | $117.52 | +1.83% | 4.44M |
| Jul 17, 2026 | $115.60 | $118.59 | $114.04 | $115.41 | -2.86% | 6.03M |
| Jul 16, 2026 | $116.64 | $122.12 | $116.05 | $118.81 | -1.79% | 6.97M |
| Jul 15, 2026 | $121.52 | $122.94 | $119.20 | $120.97 | +0.52% | 5.97M |
| Jul 14, 2026 | $121.99 | $122.02 | $119.13 | $120.35 | -0.67% | 4.18M |
| Jul 13, 2026 | $124.76 | $125.24 | $120.62 | $121.16 | -3.84% | 4.31M |
| Jul 10, 2026 | $128.76 | $129.50 | $124.00 | $126.00 | -2.36% | 3.97M |
| Jul 9, 2026 | $127.68 | $130.81 | $126.93 | $129.05 | +2.24% | 4.24M |
| Jul 8, 2026 | $125.20 | $126.54 | $121.75 | $126.22 | -1.63% | 5.53M |
| Jul 7, 2026 | $132.62 | $133.70 | $127.60 | $128.31 | -3.16% | 3.37M |
| Jul 6, 2026 | $134.99 | $138.10 | $132.00 | $132.50 | -0.62% | 4.43M |
| Jul 2, 2026 | $137.98 | $138.51 | $132.06 | $133.32 | -1.34% | 4.46M |
| Jul 1, 2026 | $136.12 | $136.65 | $134.12 | $135.13 | -0.63% | 5.08M |
| Jun 30, 2026 | $135.80 | $138.77 | $135.00 | $135.99 | +0.59% | 5.08M |
| Jun 29, 2026 | $135.77 | $137.22 | $134.20 | $135.19 | -0.68% | 4.16M |
| Jun 26, 2026 | $134.62 | $137.84 | $134.05 | $136.11 | +1.12% | 6.07M |
| Jun 25, 2026 | $132.25 | $138.44 | $132.00 | $134.61 | +3.11% | 7.33M |
| Jun 24, 2026 | $124.21 | $130.60 | $123.14 | $130.54 | +7.40% | 10.09M |
| Jun 23, 2026 | $116.77 | $121.85 | $116.77 | $121.55 | +2.42% | 5.41M |
| Jun 22, 2026 | $118.25 | $119.94 | $117.64 | $118.68 | +0.30% | 6.88M |
| Jun 18, 2026 | $118.81 | $120.68 | $117.26 | $118.32 | +2.15% | 6.76M |
| Jun 17, 2026 | $118.50 | $120.30 | $115.40 | $115.83 | -2.26% | 5.13M |
| Jun 16, 2026 | $120.87 | $123.02 | $118.40 | $118.51 | -1.22% | 6.36M |
| Jun 15, 2026 | $120.90 | $124.79 | $118.56 | $119.97 | +3.85% | 7.74M |
| Jun 12, 2026 | $114.01 | $116.51 | $111.83 | $115.52 | +2.58% | 5.37M |
| Jun 11, 2026 | $101.95 | $112.81 | $101.77 | $112.61 | +9.56% | 6.79M |
| Jun 10, 2026 | $106.64 | $106.86 | $102.30 | $102.78 | -6.25% | 5.45M |
| Jun 9, 2026 | $107.82 | $111.00 | $104.18 | $109.63 | +4.09% | 6.34M |
| Jun 8, 2026 | $104.69 | $106.40 | $103.70 | $105.32 | -0.39% | 3.89M |
| Jun 5, 2026 | $104.68 | $106.38 | $103.50 | $105.73 | +0.75% | 3.84M |
| Jun 4, 2026 | $106.90 | $107.30 | $104.51 | $104.94 | -0.19% | 4.22M |
| Jun 3, 2026 | $107.43 | $108.15 | $105.07 | $105.14 | -3.38% | 3.70M |
| Jun 2, 2026 | $112.62 | $112.62 | $108.74 | $108.82 | -2.63% | 4.60M |
| Jun 1, 2026 | $111.40 | $112.91 | $108.91 | $111.76 | -2.65% | 4.78M |
| May 29, 2026 | $115.54 | $117.96 | $114.74 | $114.80 | -0.23% | 7.16M |
| May 28, 2026 | $109.83 | $115.95 | $109.28 | $115.06 | +2.17% | 6.54M |
| May 27, 2026 | $109.33 | $114.35 | $109.00 | $112.62 | +6.33% | 10.62M |
| May 26, 2026 | $103.80 | $106.67 | $103.45 | $105.92 | +5.96% | 6.17M |
| May 22, 2026 | $100.51 | $101.48 | $99.03 | $99.96 | +0.32% | 4.05M |
| May 21, 2026 | $95.43 | $100.28 | $95.30 | $99.64 | +1.65% | 6.98M |
| May 20, 2026 | $90.00 | $98.63 | $89.24 | $98.02 | +9.99% | 9.04M |
| May 19, 2026 | $91.09 | $91.71 | $88.34 | $89.12 | -3.71% | 6.39M |
| May 18, 2026 | $94.16 | $96.15 | $91.36 | $92.55 | -0.32% | 5.27M |
| May 15, 2026 | $94.26 | $94.66 | $92.76 | $92.85 | -3.30% | 5.06M |
| May 14, 2026 | $96.89 | $97.59 | $94.39 | $96.02 | +0.33% | 4.67M |
| May 13, 2026 | $95.41 | $96.40 | $93.76 | $95.70 | -0.15% | 3.49M |
| May 12, 2026 | $95.56 | $96.18 | $94.34 | $95.84 | -0.81% | 3.39M |
| May 11, 2026 | $98.73 | $98.88 | $96.46 | $96.62 | -2.97% | 4.74M |
| May 8, 2026 | $100.00 | $101.15 | $98.64 | $99.58 | — | 3.90M |
