Chipotle Mexican Grill (CMG)

Historical Prices For Chipotle Mexican Grill (CMG)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	53.62	54.05	52.52	53.54	10,967,500	53.54
7/16/2025	54.07	54.21	53.13	53.38	11,711,071	53.38
7/15/2025	54.95	55.14	53.94	53.95	8,716,245	53.95
7/14/2025	55.72	55.75	54.26	54.82	12,634,864	54.82
7/11/2025	56.26	56.31	55.50	56.00	8,285,695	56.00
7/10/2025	56.46	57.04	56.08	56.41	10,337,825	56.41
7/09/2025	55.65	56.05	55.08	55.94	8,642,466	55.94
7/08/2025	55.49	55.83	54.73	55.45	9,938,706	55.45
7/07/2025	56.68	56.71	54.78	55.46	14,069,044	55.46
7/03/2025	56.97	57.25	56.72	57.07	10,384,059	57.07
7/02/2025	58.14	58.42	56.52	56.77	14,398,546	56.77
7/01/2025	56.17	58.34	56.16	58.24	21,861,342	58.24
6/30/2025	55.01	56.44	55.01	56.15	15,306,901	56.15
6/27/2025	54.19	55.24	54.18	55.05	14,969,937	55.05
6/26/2025	54.85	55.08	53.38	54.27	13,123,218	54.27
6/25/2025	54.93	55.33	54.63	55.14	10,442,378	55.14
6/24/2025	54.20	54.99	54.16	54.65	11,489,239	54.65
6/23/2025	52.77	53.81	52.19	53.78	15,715,998	53.78
6/20/2025	52.01	52.96	51.64	52.78	16,810,394	52.78
6/18/2025	51.50	52.38	51.36	51.83	8,845,495	51.83
6/17/2025	52.25	52.65	51.08	51.38	10,004,002	51.38
6/16/2025	50.61	53.09	50.57	52.54	15,202,050	52.54
6/13/2025	50.28	50.74	49.97	50.24	9,307,684	50.24
6/12/2025	51.91	51.99	50.84	50.89	10,208,827	50.89
6/11/2025	50.82	52.16	50.76	51.79	12,380,289	51.79
6/10/2025	51.20	51.39	50.29	50.62	13,992,563	50.62
6/09/2025	52.50	52.50	51.05	51.13	10,209,847	51.13
6/06/2025	52.89	53.12	52.27	52.50	9,387,325	52.50
6/05/2025	52.45	53.85	52.19	52.60	19,104,354	52.60
6/04/2025	50.21	52.39	50.07	52.16	17,873,012	52.16
6/03/2025	49.73	50.47	49.13	50.07	13,435,143	50.07
6/02/2025	49.70	49.89	48.72	49.84	11,422,878	49.84
5/30/2025	49.71	50.34	49.31	50.08	14,834,651	50.08
5/29/2025	50.20	50.58	49.67	49.73	7,988,946	49.73
5/28/2025	51.07	51.20	49.84	50.07	10,713,460	50.07
5/27/2025	51.19	51.43	50.78	50.99	11,482,825	50.99
5/23/2025	50.10	50.83	50.10	50.63	9,335,271	50.63
5/22/2025	50.73	50.93	50.22	50.78	9,736,101	50.78
5/21/2025	51.00	51.18	50.67	50.79	11,213,070	50.79
5/20/2025	51.91	52.18	51.36	51.47	8,583,016	51.47
5/19/2025	51.81	52.56	51.77	52.27	7,752,841	52.27
5/16/2025	52.03	52.45	51.37	52.32	10,856,489	52.32
5/15/2025	51.86	52.38	51.62	52.04	10,314,719	52.04
5/14/2025	50.65	52.69	50.65	52.24	14,018,734	52.24
5/13/2025	50.78	51.33	50.21	50.65	12,934,016	50.65
5/12/2025	51.15	51.16	50.19	50.76	15,884,457	50.76
5/09/2025	51.27	51.27	49.41	49.72	16,064,246	49.72
5/08/2025	51.70	52.16	51.36	51.45	12,471,581	51.45
5/07/2025	50.53	51.90	50.24	51.64	11,358,727	51.64
5/06/2025	49.58	50.92	49.51	50.36	9,757,574	50.36
5/05/2025	51.05	51.12	49.98	50.01	11,391,690	50.01
5/02/2025	50.95	51.78	50.87	51.56	9,059,049	51.56
5/01/2025	50.72	50.98	50.12	50.32	11,809,875	50.32
4/30/2025	49.81	50.54	49.13	50.52	13,762,767	50.52
4/29/2025	50.62	51.01	49.86	50.65	12,110,859	50.65
4/28/2025	51.94	52.51	50.72	50.90	18,141,803	50.90
4/25/2025	49.50	52.02	49.27	51.78	26,671,956	51.78
4/24/2025	49.20	50.61	48.40	49.54	29,447,698	49.54
4/23/2025	48.87	49.70	48.22	48.76	22,201,094	48.76
4/22/2025	46.95	47.43	46.37	47.10	14,158,497	47.10
4/21/2025	47.83	47.84	45.21	46.53	15,505,798	46.53